Taiwan Microloops Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 475.00 | 480.00 | 458.00 | 461.00 | 461.00 | 1,229,613 |
| 2026-04-28 | 492.50 | 497.00 | 474.00 | 475.00 | 475.00 | 1,097,307 |
| 2026-04-27 | 497.00 | 501.00 | 467.00 | 489.00 | 489.00 | 1,211,100 |
| 2026-04-24 | 533.00 | 541.00 | 485.50 | 490.00 | 490.00 | 2,236,832 |
| 2026-04-23 | 550.00 | 553.00 | 513.00 | 520.00 | 520.00 | 2,765,396 |
| 2026-04-22 | 519.00 | 555.00 | 517.00 | 545.00 | 545.00 | 2,115,250 |
| 2026-04-21 | 506.00 | 534.00 | 492.00 | 516.00 | 516.00 | 2,001,627 |
| 2026-04-20 | 516.00 | 522.00 | 485.00 | 494.00 | 494.00 | 1,839,232 |
| 2026-04-17 | 437.50 | 475.00 | 435.00 | 475.00 | 475.00 | 1,615,059 |
| 2026-04-16 | 427.50 | 443.00 | 421.50 | 432.00 | 432.00 | 1,081,835 |
| 2026-04-15 | 453.50 | 458.50 | 418.00 | 427.50 | 427.50 | 1,428,412 |
| 2026-04-14 | 455.50 | 462.00 | 445.00 | 453.50 | 453.50 | 1,586,518 |
| 2026-04-13 | 427.00 | 449.50 | 423.00 | 449.50 | 449.50 | 1,172,384 |
| 2026-04-10 | 425.50 | 432.50 | 417.00 | 430.00 | 430.00 | 1,141,007 |
| 2026-04-09 | 426.00 | 430.00 | 411.00 | 417.50 | 417.50 | 1,424,355 |
| 2026-04-08 | 403.00 | 427.00 | 400.00 | 418.50 | 418.50 | 1,869,648 |
| 2026-04-07 | 398.00 | 405.00 | 384.50 | 393.00 | 393.00 | 1,016,496 |
| 2026-04-02 | 403.00 | 411.50 | 386.00 | 386.50 | 386.50 | 1,487,916 |
| 2026-04-01 | 404.50 | 416.50 | 385.00 | 407.00 | 404.00 | 1,656,134 |
| 2026-03-31 | 370.00 | 393.50 | 361.00 | 386.00 | 383.15 | 1,239,514 |
| 2026-03-30 | 390.00 | 390.00 | 366.50 | 379.00 | 376.21 | 1,198,683 |
| 2026-03-27 | 388.00 | 405.00 | 377.00 | 396.00 | 393.08 | 1,994,216 |
| 2026-03-26 | 388.00 | 399.00 | 374.50 | 390.00 | 387.13 | 2,889,872 |
| 2026-03-25 | 349.00 | 369.00 | 348.00 | 363.00 | 360.32 | 1,158,521 |
| 2026-03-24 | 350.50 | 355.50 | 325.00 | 338.00 | 335.51 | 1,017,084 |
| 2026-03-23 | 336.00 | 356.00 | 328.50 | 332.00 | 329.55 | 1,533,463 |
| 2026-03-20 | 336.00 | 366.00 | 330.50 | 365.00 | 362.31 | 1,978,656 |
| 2026-03-19 | 318.00 | 341.50 | 314.00 | 333.00 | 330.55 | 1,583,667 |
| 2026-03-18 | 325.00 | 325.00 | 315.00 | 317.00 | 314.66 | 770,410 |
| 2026-03-17 | 324.50 | 331.00 | 311.00 | 318.50 | 316.15 | 1,083,355 |
| 2026-03-16 | 325.00 | 325.00 | 308.50 | 319.50 | 317.15 | 966,955 |
| 2026-03-13 | 293.00 | 324.50 | 292.50 | 318.50 | 316.15 | 1,516,334 |
| 2026-03-12 | 288.00 | 302.00 | 287.00 | 299.00 | 296.80 | 1,064,164 |
| 2026-03-11 | 282.50 | 295.50 | 282.00 | 292.00 | 289.85 | 598,149 |
| 2026-03-10 | 271.00 | 287.50 | 270.00 | 281.00 | 278.93 | 850,284 |
| 2026-03-09 | 267.00 | 271.00 | 267.00 | 267.00 | 265.03 | 975,725 |
| 2026-03-06 | 313.50 | 313.50 | 296.50 | 296.50 | 294.31 | 3,079,497 |
| 2026-03-05 | 322.50 | 338.00 | 316.00 | 329.00 | 326.57 | 2,830,943 |
| 2026-03-04 | 290.00 | 329.00 | 289.00 | 323.50 | 321.12 | 3,669,949 |
| 2026-03-03 | 288.00 | 305.00 | 286.00 | 299.50 | 297.29 | 1,990,413 |
| 2026-03-02 | 278.00 | 292.50 | 275.00 | 287.50 | 285.38 | 1,183,713 |
| 2026-02-26 | 297.00 | 299.50 | 288.00 | 290.50 | 288.36 | 1,244,883 |
| 2026-02-25 | 299.00 | 307.00 | 288.00 | 294.50 | 292.33 | 1,370,738 |
| 2026-02-24 | 300.00 | 300.00 | 286.50 | 297.00 | 294.81 | 1,347,061 |
| 2026-02-23 | 288.00 | 302.50 | 282.00 | 296.50 | 294.31 | 1,826,643 |
| 2026-02-11 | 270.00 | 290.00 | 269.00 | 287.50 | 285.38 | 2,724,055 |
| 2026-02-10 | 262.00 | 269.00 | 250.50 | 269.00 | 267.02 | 1,095,370 |
| 2026-02-09 | 273.50 | 273.50 | 258.00 | 261.50 | 259.57 | 1,211,177 |
| 2026-02-06 | 254.00 | 267.00 | 236.50 | 261.50 | 259.57 | 1,546,453 |
| 2026-02-05 | 240.50 | 266.00 | 237.50 | 254.50 | 252.62 | 1,574,174 |
| 2026-02-04 | 236.00 | 242.50 | 235.00 | 242.50 | 240.71 | 403,300 |
| 2026-02-03 | 232.00 | 237.50 | 229.50 | 236.00 | 234.26 | 378,526 |
| 2026-02-02 | 234.00 | 234.00 | 226.50 | 226.50 | 224.83 | 611,294 |
| 2026-01-30 | 242.00 | 242.00 | 236.00 | 238.00 | 236.25 | 386,033 |
| 2026-01-29 | 242.00 | 246.50 | 238.00 | 241.00 | 239.22 | 651,436 |
| 2026-01-28 | 260.50 | 260.50 | 247.00 | 247.50 | 245.68 | 732,399 |
| 2026-01-27 | 252.50 | 255.00 | 246.50 | 249.00 | 247.16 | 748,400 |
| 2026-01-26 | 241.50 | 262.00 | 241.00 | 255.00 | 253.12 | 1,394,382 |
| 2026-01-23 | 237.50 | 242.00 | 235.50 | 239.00 | 237.24 | 713,741 |
| 2026-01-22 | 238.50 | 242.00 | 234.00 | 237.50 | 235.75 | 962,359 |
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.