Taiwan Microloops Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 243.50 | 247.50 | 236.50 | 236.50 | 234.76 | 814,783 |
| 2026-01-20 | 241.50 | 252.50 | 241.50 | 248.00 | 246.17 | 498,541 |
| 2026-01-19 | 248.00 | 249.00 | 242.00 | 242.00 | 240.22 | 723,757 |
| 2026-01-16 | 248.50 | 256.00 | 240.00 | 250.50 | 248.65 | 962,501 |
| 2026-01-15 | 251.50 | 251.50 | 241.50 | 246.00 | 244.19 | 932,650 |
| 2026-01-14 | 253.00 | 261.00 | 250.50 | 252.00 | 250.14 | 1,045,527 |
| 2026-01-13 | 269.00 | 271.00 | 250.00 | 251.50 | 249.65 | 1,724,740 |
| 2026-01-12 | 273.50 | 276.00 | 269.00 | 269.00 | 267.02 | 841,607 |
| 2026-01-09 | 270.00 | 278.00 | 269.00 | 272.50 | 270.49 | 665,414 |
| 2026-01-08 | 270.50 | 279.50 | 267.00 | 270.00 | 268.01 | 1,269,782 |
| 2026-01-07 | 295.00 | 295.00 | 269.00 | 276.50 | 274.46 | 1,943,176 |
| 2026-01-06 | 301.00 | 302.50 | 294.00 | 295.00 | 292.83 | 1,407,587 |
| 2026-01-05 | 292.50 | 308.50 | 291.50 | 306.00 | 303.74 | 1,604,209 |
| 2026-01-02 | 294.00 | 297.00 | 288.50 | 290.50 | 288.36 | 1,140,618 |
| 2025-12-31 | 299.50 | 309.50 | 294.00 | 295.00 | 292.83 | 1,679,654 |
| 2025-12-30 | 293.00 | 304.00 | 288.00 | 298.50 | 296.30 | 1,871,403 |
| 2025-12-29 | 281.00 | 300.00 | 278.50 | 300.00 | 297.79 | 2,966,258 |
| 2025-12-26 | 259.00 | 283.00 | 255.00 | 283.00 | 280.91 | 2,162,470 |
| 2025-12-24 | 266.50 | 268.00 | 258.00 | 258.00 | 256.10 | 1,525,936 |
| 2025-12-23 | 261.50 | 269.00 | 252.50 | 266.00 | 264.04 | 2,563,977 |
| 2025-12-22 | 243.00 | 261.50 | 240.00 | 261.50 | 259.57 | 2,953,665 |
| 2025-12-19 | 242.00 | 245.00 | 237.00 | 238.00 | 236.25 | 957,397 |
| 2025-12-18 | 242.00 | 248.50 | 238.00 | 239.50 | 237.73 | 993,594 |
| 2025-12-17 | 246.00 | 251.00 | 237.00 | 247.00 | 245.18 | 1,257,829 |
| 2025-12-16 | 238.00 | 245.00 | 233.00 | 237.50 | 235.75 | 1,146,103 |
| 2025-12-15 | 239.00 | 246.50 | 236.00 | 241.00 | 239.22 | 1,150,785 |
| 2025-12-12 | 238.00 | 254.50 | 238.00 | 250.00 | 248.16 | 2,574,388 |
| 2025-12-11 | 240.50 | 241.00 | 232.50 | 236.50 | 234.76 | 1,369,540 |
| 2025-12-10 | 238.00 | 242.00 | 236.00 | 237.50 | 235.75 | 1,252,273 |
| 2025-12-09 | 242.00 | 242.00 | 232.00 | 242.00 | 240.22 | 1,729,628 |
| 2025-12-08 | 237.50 | 246.00 | 227.50 | 241.00 | 239.22 | 2,056,454 |
| 2025-12-05 | 250.00 | 254.00 | 236.00 | 241.00 | 239.22 | 2,310,756 |
| 2025-12-04 | 257.00 | 268.00 | 245.00 | 256.00 | 254.11 | 3,329,039 |
| 2025-12-03 | 234.00 | 256.00 | 231.00 | 256.00 | 254.11 | 3,057,262 |
| 2025-12-02 | 230.50 | 238.00 | 225.00 | 233.00 | 231.28 | 1,825,071 |
| 2025-12-01 | 242.00 | 242.50 | 222.00 | 230.00 | 228.30 | 1,955,062 |
| 2025-11-28 | 220.00 | 238.00 | 214.00 | 236.00 | 234.26 | 2,547,620 |
| 2025-11-27 | 224.50 | 227.50 | 207.00 | 220.00 | 218.38 | 2,912,669 |
| 2025-11-26 | 190.00 | 238.50 | 190.00 | 229.50 | 227.81 | 3,530,776 |
| 2025-11-25 | 152.50 | 181.00 | 149.50 | 178.50 | 177.18 | 3,270,730 |
| 2025-11-24 | 164.00 | 167.00 | 150.50 | 162.00 | 160.81 | 481,218 |
| 2025-11-21 | 168.00 | 169.50 | 161.00 | 162.00 | 160.81 | 263,375 |
| 2025-11-20 | 172.00 | 174.50 | 166.00 | 170.50 | 169.24 | 359,170 |
| 2025-11-19 | 160.50 | 175.00 | 160.00 | 172.00 | 170.73 | 727,150 |
| 2025-11-18 | 159.50 | 161.50 | 156.50 | 160.00 | 158.82 | 296,411 |
| 2025-11-17 | 160.00 | 161.50 | 159.00 | 160.50 | 159.32 | 239,514 |
| 2025-11-14 | 160.00 | 164.00 | 157.50 | 159.00 | 157.83 | 353,417 |
| 2025-11-13 | 163.50 | 163.50 | 159.50 | 160.50 | 159.32 | 219,921 |
| 2025-11-12 | 165.50 | 165.50 | 161.50 | 162.50 | 161.30 | 235,398 |
| 2025-11-11 | 169.00 | 169.50 | 165.00 | 165.50 | 164.28 | 310,697 |
| 2025-11-10 | 168.00 | 171.00 | 162.50 | 168.50 | 167.26 | 315,021 |
| 2025-11-07 | 168.00 | 170.50 | 165.50 | 167.50 | 166.27 | 234,555 |
| 2025-11-06 | 169.50 | 173.00 | 167.50 | 168.50 | 167.26 | 263,443 |
| 2025-11-05 | 173.00 | 174.00 | 169.00 | 170.00 | 168.75 | 271,556 |
| 2025-11-04 | 172.00 | 176.00 | 172.00 | 173.00 | 171.72 | 109,493 |
| 2025-11-03 | 173.50 | 175.00 | 172.00 | 174.00 | 172.72 | 213,174 |
| 2025-10-31 | 179.00 | 180.00 | 172.00 | 173.50 | 172.22 | 566,214 |
| 2025-10-30 | 181.00 | 184.00 | 178.00 | 178.50 | 177.18 | 453,594 |
| 2025-10-29 | 174.00 | 181.00 | 174.00 | 180.00 | 178.67 | 324,679 |
| 2025-10-28 | 172.50 | 176.50 | 172.00 | 174.00 | 172.72 | 141,609 |
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.