TerraLink Enterprise Co., Ltd (TPEX:8080)
Taiwan · Delayed Price · Currency is TWD 28.45
-0.05 (-0.18%)
At close: Apr 24, 2026
TerraLink Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 28.50 | 28.80 | 28.40 | 28.45 | 28.45 | -0.18% | 49,476 |
| Apr 23, 2026 | 28.60 | 28.60 | 28.30 | 28.50 | 28.50 | -0.35% | 44,330 |
| Apr 22, 2026 | 28.50 | 28.70 | 28.50 | 28.60 | 28.60 | -0.17% | 28,346 |
| Apr 21, 2026 | 28.70 | 28.75 | 28.60 | 28.65 | 28.65 | - | 70,315 |
| Apr 20, 2026 | 28.80 | 29.70 | 28.65 | 28.65 | 28.65 | -0.52% | 61,575 |
| Apr 17, 2026 | 28.75 | 29.25 | 28.75 | 28.80 | 28.80 | 0.17% | 22,078 |
| Apr 16, 2026 | 29.15 | 29.20 | 28.75 | 28.75 | 28.75 | -1.37% | 24,838 |
| Apr 15, 2026 | 29.10 | 29.25 | 28.70 | 29.15 | 29.15 | 0.17% | 32,213 |
| Apr 14, 2026 | 29.25 | 29.25 | 29.10 | 29.10 | 29.10 | -0.51% | 24,502 |
| Apr 13, 2026 | 28.05 | 29.85 | 28.05 | 29.25 | 29.25 | -2.34% | 38,202 |
| Apr 10, 2026 | 29.00 | 30.00 | 29.00 | 29.95 | 29.95 | 3.28% | 36,069 |
| Apr 9, 2026 | 28.85 | 29.05 | 28.85 | 29.00 | 29.00 | 0.52% | 14,260 |
| Apr 8, 2026 | 29.00 | 29.50 | 28.85 | 28.85 | 28.85 | -0.52% | 27,750 |
| Apr 7, 2026 | 28.80 | 29.80 | 28.80 | 29.00 | 29.00 | 0.69% | 18,189 |
| Apr 2, 2026 | 28.70 | 29.00 | 28.70 | 28.80 | 28.80 | -0.35% | 23,374 |
| Apr 1, 2026 | 29.05 | 29.60 | 28.90 | 28.90 | 28.90 | -1.37% | 26,079 |
| Mar 31, 2026 | 28.80 | 29.30 | 28.80 | 29.30 | 29.30 | 0.69% | 20,149 |
| Mar 30, 2026 | 29.55 | 29.55 | 28.60 | 29.10 | 29.10 | -0.34% | 32,121 |
| Mar 27, 2026 | 28.90 | 29.50 | 28.90 | 29.20 | 29.20 | -0.34% | 27,168 |
| Mar 26, 2026 | 29.30 | 29.50 | 28.50 | 29.30 | 29.30 | - | 74,497 |
| Mar 25, 2026 | 29.35 | 29.75 | 29.30 | 29.30 | 29.30 | - | 24,061 |
| Mar 24, 2026 | 29.60 | 29.60 | 29.20 | 29.30 | 29.30 | -0.85% | 36,334 |
| Mar 23, 2026 | 29.45 | 29.90 | 29.00 | 29.55 | 29.55 | -0.34% | 37,360 |
| Mar 20, 2026 | 29.70 | 30.35 | 28.90 | 29.65 | 29.65 | -1.00% | 61,363 |
| Mar 19, 2026 | 30.00 | 30.00 | 29.60 | 29.95 | 29.95 | -1.48% | 36,152 |
| Mar 18, 2026 | 30.20 | 30.45 | 29.60 | 30.40 | 30.40 | 0.66% | 91,161 |
| Mar 17, 2026 | 30.50 | 30.50 | 29.90 | 30.20 | 30.20 | -2.11% | 32,486 |
| Mar 16, 2026 | 30.90 | 31.00 | 30.10 | 30.85 | 30.85 | -0.16% | 64,293 |
| Mar 13, 2026 | 30.40 | 31.95 | 30.10 | 30.90 | 30.90 | -0.64% | 75,172 |
| Mar 12, 2026 | 30.50 | 31.20 | 30.50 | 31.10 | 31.10 | -0.48% | 22,202 |
| Mar 11, 2026 | 30.75 | 32.30 | 30.75 | 31.25 | 31.25 | 1.46% | 26,771 |
| Mar 10, 2026 | 30.05 | 31.85 | 29.75 | 30.80 | 30.80 | 3.53% | 81,303 |
| Mar 9, 2026 | 29.50 | 29.80 | 29.00 | 29.75 | 29.75 | -2.78% | 24,804 |
| Mar 6, 2026 | 30.95 | 30.95 | 30.10 | 30.60 | 30.60 | -1.13% | 46,183 |
| Mar 5, 2026 | 30.10 | 31.30 | 30.10 | 30.95 | 30.95 | 3.17% | 27,422 |
| Mar 4, 2026 | 29.80 | 30.20 | 29.70 | 30.00 | 30.00 | -0.66% | 108,987 |
| Mar 3, 2026 | 31.70 | 31.70 | 30.00 | 30.20 | 30.20 | -4.88% | 78,975 |
| Mar 2, 2026 | 32.00 | 32.00 | 30.10 | 31.75 | 31.75 | 1.76% | 93,404 |
| Feb 26, 2026 | 32.80 | 32.80 | 31.15 | 31.20 | 31.20 | -2.35% | 124,498 |
| Feb 25, 2026 | 33.60 | 33.60 | 31.90 | 31.95 | 31.95 | -6.03% | 208,782 |
| Feb 24, 2026 | 30.90 | 34.00 | 30.80 | 34.00 | 34.00 | 9.85% | 227,873 |
| Feb 23, 2026 | 30.75 | 31.70 | 30.50 | 30.95 | 30.95 | 0.65% | 66,465 |
| Feb 11, 2026 | 29.80 | 30.90 | 29.35 | 30.75 | 30.75 | 2.33% | 82,931 |
| Feb 10, 2026 | 30.00 | 30.50 | 29.20 | 30.05 | 30.05 | -4.60% | 111,446 |
| Feb 9, 2026 | 30.50 | 32.00 | 30.05 | 31.50 | 31.50 | 4.65% | 131,428 |
| Feb 6, 2026 | 29.80 | 30.35 | 29.00 | 30.10 | 30.10 | -1.95% | 145,997 |
| Feb 5, 2026 | 30.40 | 32.80 | 30.10 | 30.70 | 30.70 | 0.66% | 135,393 |
| Feb 4, 2026 | 30.65 | 30.80 | 29.80 | 30.50 | 30.50 | -0.97% | 98,629 |
| Feb 3, 2026 | 31.25 | 31.25 | 29.95 | 30.80 | 30.80 | 1.65% | 111,417 |
| Feb 2, 2026 | 31.95 | 31.95 | 29.70 | 30.30 | 30.30 | -2.73% | 183,876 |