TerraLink Enterprise Co., Ltd (TPEX:8080)
Taiwan
· Delayed Price · Currency is TWD 30.80
+1.05 (3.53%)
Mar 10, 2026, 1:30 PM CST
TerraLink Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 32.35 | 33.45 | 30.95 | 31.15 | 31.15 | -5.75% | 274,936 |
| Jan 29, 2026 | 36.20 | 36.40 | 33.05 | 33.05 | 33.05 | -9.45% | 315,016 |
| Jan 28, 2026 | 36.75 | 37.45 | 36.50 | 36.50 | 36.50 | -3.57% | 157,511 |
| Jan 27, 2026 | 36.30 | 39.40 | 36.30 | 37.85 | 37.85 | 4.70% | 217,395 |
| Jan 26, 2026 | 37.25 | 37.25 | 36.00 | 36.15 | 36.15 | -4.49% | 210,424 |
| Jan 23, 2026 | 39.95 | 39.95 | 36.60 | 37.85 | 37.85 | -4.42% | 169,004 |
| Jan 22, 2026 | 40.95 | 40.95 | 39.40 | 39.60 | 39.60 | -0.63% | 173,443 |
| Jan 21, 2026 | 41.00 | 41.25 | 39.50 | 39.85 | 39.85 | -2.69% | 282,528 |
| Jan 20, 2026 | 41.00 | 43.60 | 40.95 | 40.95 | 40.95 | -10.00% | 817,261 |
| Jan 19, 2026 | 38.70 | 46.30 | 38.70 | 45.50 | 45.50 | 5.81% | 1,219,797 |
| Jan 16, 2026 | 47.75 | 47.75 | 43.00 | 43.00 | 43.00 | -9.95% | 450,498 |
| Jan 15, 2026 | 47.75 | 47.75 | 44.95 | 47.75 | 47.75 | 9.90% | 3,473,009 |
| Jan 14, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 10.00% | 162,406 |
| Jan 13, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 9.87% | 84,506 |
| Jan 12, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 9.94% | 163,238 |
| Jan 9, 2026 | 32.50 | 32.70 | 32.50 | 32.70 | 32.70 | 9.92% | 152,791 |
| Jan 8, 2026 | 29.85 | 30.10 | 29.75 | 29.75 | 29.75 | -0.17% | 56,317 |
| Jan 7, 2026 | 29.30 | 29.80 | 29.05 | 29.80 | 29.80 | 2.76% | 42,421 |
| Jan 6, 2026 | 29.00 | 29.05 | 28.60 | 29.00 | 29.00 | 0.69% | 34,326 |
| Jan 5, 2026 | 28.55 | 28.85 | 28.35 | 28.80 | 28.80 | 0.35% | 10,080 |
| Jan 2, 2026 | 28.60 | 28.70 | 28.60 | 28.70 | 28.70 | - | 4,114 |
| Dec 31, 2025 | 28.70 | 29.00 | 28.70 | 28.70 | 28.70 | -0.86% | 16,046 |
| Dec 30, 2025 | 28.70 | 28.95 | 28.70 | 28.95 | 28.95 | 0.17% | 17,267 |
| Dec 29, 2025 | 28.70 | 28.90 | 28.70 | 28.90 | 28.90 | 1.05% | 5,005 |
| Dec 26, 2025 | 28.50 | 29.00 | 28.50 | 28.60 | 28.60 | -0.87% | 13,140 |
| Dec 24, 2025 | 28.50 | 28.85 | 28.50 | 28.85 | 28.85 | 1.05% | 2,813 |
| Dec 23, 2025 | 28.55 | 28.55 | 28.50 | 28.55 | 28.55 | -1.21% | 6,218 |
| Dec 22, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.17% | 2,610 |
| Dec 19, 2025 | 28.50 | 28.95 | 28.50 | 28.95 | 28.95 | -0.17% | 4,004 |
| Dec 18, 2025 | 28.70 | 29.00 | 28.70 | 29.00 | 29.00 | 1.75% | 4,289 |
| Dec 17, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 8,023 |
| Dec 16, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.55% | 4,009 |
| Dec 15, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.17% | 3,007 |
| Dec 12, 2025 | 28.65 | 29.00 | 28.55 | 29.00 | 29.00 | 1.40% | 8,175 |
| Dec 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.87% | 2,342 |
| Dec 9, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.35% | 4,003 |
| Dec 8, 2025 | 29.35 | 29.70 | 28.95 | 28.95 | 28.95 | -1.36% | 8,297 |
| Dec 5, 2025 | 29.60 | 29.60 | 29.35 | 29.35 | 29.35 | 1.56% | 2,603 |
| Dec 3, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.34% | 1,010 |
| Dec 2, 2025 | 28.95 | 29.00 | 28.65 | 29.00 | 29.00 | 0.69% | 8,237 |
| Dec 1, 2025 | 28.45 | 29.90 | 28.45 | 28.80 | 28.80 | 1.23% | 13,405 |
| Nov 28, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.18% | 6,807 |
| Nov 27, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.18% | 5,363 |
| Nov 26, 2025 | 28.50 | 28.90 | 28.50 | 28.55 | 28.55 | 0.18% | 7,015 |
| Nov 25, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 3,748 |
| Nov 24, 2025 | 29.00 | 29.20 | 28.50 | 28.50 | 28.50 | -1.72% | 14,739 |
| Nov 21, 2025 | 29.00 | 29.90 | 28.65 | 29.00 | 29.00 | -0.34% | 10,654 |
| Nov 20, 2025 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | 2.11% | 2,215 |
| Nov 19, 2025 | 29.30 | 29.30 | 28.40 | 28.50 | 28.50 | 0.71% | 17,200 |
| Nov 18, 2025 | 29.95 | 29.95 | 28.30 | 28.30 | 28.30 | -0.88% | 56,261 |
| Nov 17, 2025 | 28.45 | 29.60 | 28.45 | 28.55 | 28.55 | -2.56% | 16,437 |
| Nov 14, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.91% | 2,170 |
| Nov 13, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 1,103 |
| Nov 12, 2025 | 28.80 | 28.80 | 28.70 | 28.75 | 28.75 | -0.86% | 7,001 |
| Nov 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | 1,157 |
| Nov 10, 2025 | 31.05 | 31.05 | 28.60 | 28.60 | 28.60 | -1.38% | 8,003 |
| Nov 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 1,010 |
| Nov 6, 2025 | 28.90 | 29.20 | 28.90 | 29.20 | 29.20 | 1.39% | 8,337 |
| Nov 4, 2025 | 29.20 | 29.20 | 28.50 | 28.80 | 28.80 | 0.70% | 37,887 |
| Nov 3, 2025 | 28.75 | 28.85 | 28.60 | 28.60 | 28.60 | -0.52% | 14,149 |
| Oct 31, 2025 | 28.70 | 28.80 | 28.50 | 28.75 | 28.75 | 0.17% | 25,822 |
| Oct 30, 2025 | 28.50 | 28.70 | 28.30 | 28.70 | 28.70 | 1.06% | 29,794 |
| Oct 29, 2025 | 28.30 | 28.75 | 28.30 | 28.40 | 28.40 | -0.35% | 27,229 |
| Oct 28, 2025 | 28.35 | 29.05 | 28.30 | 28.50 | 28.50 | -0.70% | 8,969 |
| Oct 27, 2025 | 28.40 | 28.70 | 28.40 | 28.70 | 28.70 | 1.41% | 24,347 |
| Oct 23, 2025 | 28.80 | 28.80 | 28.30 | 28.30 | 28.30 | - | 2,011 |
| Oct 22, 2025 | 28.80 | 29.00 | 28.30 | 28.30 | 28.30 | -0.70% | 27,412 |
| Oct 21, 2025 | 28.55 | 29.00 | 28.50 | 28.50 | 28.50 | -1.38% | 18,280 |
| Oct 20, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 8,026 |
| Oct 17, 2025 | 29.00 | 29.20 | 28.90 | 28.90 | 28.90 | -0.34% | 21,402 |
| Oct 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 7,391 |
| Oct 15, 2025 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | 0.35% | 9,168 |
| Oct 14, 2025 | 28.50 | 29.10 | 28.50 | 28.90 | 28.90 | 0.70% | 6,084 |
| Oct 13, 2025 | 29.00 | 29.00 | 28.70 | 28.70 | 28.70 | -1.03% | 13,155 |
| Oct 9, 2025 | 28.90 | 29.00 | 28.50 | 29.00 | 29.00 | 0.35% | 17,223 |
| Oct 8, 2025 | 28.50 | 28.90 | 28.50 | 28.90 | 28.90 | 0.35% | 3,670 |
| Oct 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.88% | 18,904 |
| Oct 3, 2025 | 28.70 | 28.70 | 28.55 | 28.55 | 28.55 | -1.21% | 2,307 |
| Oct 2, 2025 | 28.85 | 29.65 | 28.85 | 28.90 | 28.90 | -2.36% | 14,201 |
| Oct 1, 2025 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | 0.51% | 3,002 |
| Sep 30, 2025 | 29.40 | 29.70 | 29.20 | 29.45 | 29.45 | 1.55% | 22,627 |
| Sep 26, 2025 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | -0.34% | 4,009 |