Taiwan Microloops Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 685.00 | 696.00 | 642.00 | 670.00 | 670.00 | 565,115 |
| 2026-07-22 | 600.00 | 650.00 | 600.00 | 635.00 | 635.00 | 660,153 |
| 2026-07-21 | 535.00 | 605.00 | 535.00 | 600.00 | 600.00 | 442,003 |
| 2026-07-20 | 620.00 | 622.00 | 551.00 | 551.00 | 551.00 | 407,521 |
| 2026-07-17 | 622.00 | 636.00 | 612.00 | 612.00 | 612.00 | 598,288 |
| 2026-07-16 | 708.00 | 719.00 | 675.00 | 680.00 | 680.00 | 229,100 |
| 2026-07-15 | 690.00 | 748.00 | 675.00 | 710.00 | 710.00 | 337,000 |
| 2026-07-14 | 729.00 | 740.00 | 654.00 | 688.00 | 688.00 | 1,313,221 |
| 2026-07-13 | 800.00 | 800.00 | 713.00 | 724.00 | 724.00 | 865,210 |
| 2026-07-10 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | 0 |
| 2026-07-09 | 812.00 | 821.00 | 779.00 | 782.00 | 782.00 | 860,699 |
| 2026-07-08 | 783.00 | 825.00 | 759.00 | 819.00 | 819.00 | 1,023,112 |
| 2026-07-07 | 890.00 | 890.00 | 775.00 | 775.00 | 775.00 | 1,044,524 |
| 2026-07-06 | 943.00 | 943.00 | 831.00 | 859.00 | 859.00 | 2,284,171 |
| 2026-07-03 | 937.00 | 948.00 | 897.00 | 923.00 | 923.00 | 1,131,322 |
| 2026-07-02 | 888.00 | 970.00 | 888.00 | 956.00 | 956.00 | 1,783,216 |
| 2026-07-01 | 948.00 | 955.00 | 877.00 | 903.00 | 903.00 | 2,178,196 |
| 2026-06-30 | 829.00 | 873.00 | 803.00 | 873.00 | 873.00 | 2,090,194 |
| 2026-06-29 | 806.00 | 850.00 | 790.00 | 794.00 | 794.00 | 994,213 |
| 2026-06-26 | 892.00 | 898.00 | 793.00 | 797.00 | 797.00 | 1,361,893 |
| 2026-06-25 | 870.00 | 909.00 | 857.00 | 881.00 | 881.00 | 2,113,629 |
| 2026-06-24 | 820.00 | 885.00 | 800.00 | 852.00 | 852.00 | 1,742,004 |
| 2026-06-23 | 823.00 | 849.00 | 819.00 | 830.00 | 830.00 | 1,466,444 |
| 2026-06-22 | 840.00 | 840.00 | 794.00 | 817.00 | 817.00 | 1,572,383 |
| 2026-06-18 | 740.00 | 780.00 | 740.00 | 773.00 | 773.00 | 830,203 |
| 2026-06-17 | 716.00 | 743.00 | 704.00 | 740.00 | 740.00 | 690,290 |
| 2026-06-16 | 749.00 | 752.00 | 705.00 | 705.00 | 705.00 | 631,823 |
| 2026-06-15 | 746.00 | 765.00 | 718.00 | 747.00 | 747.00 | 1,036,585 |
| 2026-06-12 | 748.00 | 755.00 | 721.00 | 727.00 | 727.00 | 685,061 |
| 2026-06-11 | 692.00 | 730.00 | 670.00 | 719.00 | 719.00 | 1,156,108 |
| 2026-06-10 | 770.00 | 784.00 | 709.00 | 731.00 | 731.00 | 1,081,378 |
| 2026-06-09 | 736.00 | 786.00 | 722.00 | 776.00 | 776.00 | 1,772,608 |
| 2026-06-08 | 670.00 | 730.00 | 670.00 | 715.00 | 715.00 | 933,002 |
| 2026-06-05 | 721.00 | 750.00 | 701.00 | 739.00 | 739.00 | 1,558,354 |
| 2026-06-04 | 716.00 | 736.00 | 712.00 | 721.00 | 721.00 | 614,293 |
| 2026-06-03 | 701.00 | 743.00 | 680.00 | 726.00 | 726.00 | 2,227,104 |
| 2026-06-02 | 755.00 | 755.00 | 686.00 | 686.00 | 686.00 | 3,218,005 |
| 2026-06-01 | 752.00 | 802.00 | 704.00 | 762.00 | 762.00 | 3,137,042 |
| 2026-05-29 | 808.00 | 809.00 | 717.00 | 742.00 | 742.00 | 2,103,980 |
| 2026-05-28 | 830.00 | 850.00 | 779.00 | 790.00 | 790.00 | 474,026 |
| 2026-05-27 | 850.00 | 850.00 | 797.00 | 820.00 | 820.00 | 580,152 |
| 2026-05-26 | 795.00 | 821.00 | 790.00 | 820.00 | 820.00 | 391,127 |
| 2026-05-25 | 790.00 | 795.00 | 780.00 | 792.00 | 792.00 | 509,964 |
| 2026-05-22 | 769.00 | 787.00 | 767.00 | 786.00 | 786.00 | 432,275 |
| 2026-05-21 | 729.00 | 792.00 | 727.00 | 781.00 | 781.00 | 834,559 |
| 2026-05-20 | 726.00 | 728.00 | 700.00 | 720.00 | 720.00 | 639,326 |
| 2026-05-19 | 728.00 | 737.00 | 709.00 | 733.00 | 733.00 | 553,341 |
| 2026-05-18 | 692.00 | 732.00 | 654.00 | 732.00 | 732.00 | 715,940 |
| 2026-05-15 | 745.00 | 745.00 | 700.00 | 725.00 | 725.00 | 762,647 |
| 2026-05-14 | 733.00 | 755.00 | 709.00 | 722.00 | 722.00 | 3,813,124 |
| 2026-05-13 | 640.00 | 688.00 | 638.00 | 688.00 | 688.00 | 2,732,694 |
| 2026-05-12 | 600.00 | 650.00 | 600.00 | 626.00 | 626.00 | 2,083,266 |
| 2026-05-11 | 543.00 | 594.00 | 537.00 | 594.00 | 594.00 | 2,115,251 |
| 2026-05-08 | 535.00 | 573.00 | 527.00 | 540.00 | 540.00 | 2,598,880 |
| 2026-05-07 | 590.00 | 594.00 | 550.00 | 559.00 | 559.00 | 2,273,689 |
| 2026-05-06 | 535.00 | 569.00 | 490.00 | 561.00 | 561.00 | 3,137,750 |
| 2026-05-05 | 472.00 | 520.00 | 468.00 | 520.00 | 520.00 | 1,598,917 |
| 2026-05-04 | 474.50 | 486.00 | 468.00 | 473.00 | 473.00 | 1,128,584 |
| 2026-04-30 | 470.00 | 496.50 | 470.00 | 474.50 | 474.50 | 1,486,387 |
| 2026-04-29 | 475.00 | 480.00 | 458.00 | 461.00 | 461.00 | 1,229,613 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 3.0000 TWD |
| 2025-06-12 | 1.2500 TWD |
| 2024-08-16 | 0.8214 TWD |
| 2023-08-25 | 0.6155 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.