Taiwan Microloops Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 174.50 | 178.00 | 172.50 | 172.50 | 171.23 | 313,111 |
| 2025-10-23 | 175.00 | 176.00 | 172.00 | 173.00 | 171.72 | 208,456 |
| 2025-10-22 | 177.50 | 177.50 | 173.00 | 174.50 | 173.21 | 384,049 |
| 2025-10-21 | 177.00 | 178.50 | 175.00 | 176.50 | 175.20 | 268,973 |
| 2025-10-20 | 180.50 | 181.50 | 176.00 | 177.00 | 175.70 | 430,800 |
| 2025-10-17 | 183.50 | 189.50 | 181.00 | 181.50 | 180.16 | 347,481 |
| 2025-10-16 | 186.50 | 191.00 | 182.00 | 184.00 | 182.64 | 401,477 |
| 2025-10-15 | 177.50 | 188.00 | 173.00 | 186.00 | 184.63 | 841,217 |
| 2025-10-14 | 179.00 | 184.00 | 171.00 | 176.00 | 174.70 | 441,852 |
| 2025-10-13 | 176.50 | 179.00 | 173.00 | 179.00 | 177.68 | 117,717 |
| 2025-10-09 | 177.50 | 180.00 | 175.00 | 179.00 | 177.68 | 173,365 |
| 2025-10-08 | 176.50 | 178.00 | 174.00 | 175.00 | 173.71 | 170,719 |
| 2025-10-07 | 180.00 | 182.00 | 176.50 | 178.50 | 177.18 | 127,755 |
| 2025-10-03 | 175.50 | 180.50 | 174.00 | 179.50 | 178.18 | 257,479 |
| 2025-10-02 | 171.50 | 175.00 | 171.50 | 173.50 | 172.22 | 137,379 |
| 2025-10-01 | 178.00 | 178.50 | 171.00 | 173.00 | 171.72 | 288,900 |
| 2025-09-30 | 176.50 | 180.00 | 176.50 | 178.00 | 176.69 | 116,376 |
| 2025-09-26 | 175.00 | 180.00 | 170.00 | 177.00 | 175.70 | 333,970 |
| 2025-09-25 | 180.00 | 183.50 | 175.50 | 176.50 | 175.20 | 639,675 |
| 2025-09-24 | 185.00 | 187.00 | 180.00 | 180.50 | 179.17 | 285,577 |
| 2025-09-23 | 183.00 | 189.00 | 182.50 | 183.00 | 181.65 | 184,969 |
| 2025-09-22 | 190.00 | 190.00 | 181.00 | 185.00 | 183.64 | 384,402 |
| 2025-09-19 | 184.50 | 191.00 | 184.50 | 188.00 | 186.61 | 714,214 |
| 2025-09-18 | 181.50 | 187.50 | 180.00 | 184.00 | 182.64 | 510,326 |
| 2025-09-17 | 182.00 | 186.00 | 181.50 | 183.00 | 181.65 | 467,063 |
| 2025-09-16 | 176.50 | 183.50 | 176.50 | 182.00 | 180.66 | 318,706 |
| 2025-09-15 | 182.00 | 182.00 | 174.50 | 176.50 | 175.20 | 454,027 |
| 2025-09-12 | 186.00 | 187.00 | 179.50 | 180.50 | 179.17 | 389,704 |
| 2025-09-11 | 187.00 | 190.00 | 183.00 | 185.50 | 184.13 | 636,319 |
| 2025-09-10 | 189.00 | 189.00 | 184.50 | 185.50 | 184.13 | 377,459 |
| 2025-09-09 | 193.00 | 194.00 | 182.00 | 187.00 | 185.62 | 969,830 |
| 2025-09-08 | 192.00 | 195.00 | 188.50 | 192.50 | 191.08 | 587,316 |
| 2025-09-05 | 183.00 | 193.50 | 183.00 | 191.00 | 189.59 | 1,291,075 |
| 2025-09-04 | 184.00 | 185.50 | 179.00 | 182.00 | 180.66 | 570,077 |
| 2025-09-03 | 177.00 | 184.50 | 176.00 | 179.50 | 178.18 | 456,388 |
| 2025-09-02 | 175.00 | 179.00 | 170.00 | 176.50 | 175.20 | 465,340 |
| 2025-09-01 | 183.00 | 184.00 | 173.50 | 176.50 | 175.20 | 690,486 |
| 2025-08-29 | 188.00 | 189.00 | 177.00 | 185.00 | 183.64 | 815,810 |
| 2025-08-28 | 189.00 | 192.00 | 184.00 | 184.50 | 183.14 | 481,008 |
| 2025-08-27 | 191.00 | 196.00 | 186.50 | 190.50 | 189.10 | 771,733 |
| 2025-08-26 | 186.50 | 195.50 | 179.00 | 190.50 | 189.10 | 947,351 |
| 2025-08-25 | 178.00 | 189.00 | 178.00 | 187.50 | 186.12 | 1,226,111 |
| 2025-08-22 | 176.00 | 176.00 | 176.00 | 176.00 | 174.70 | 0 |
| 2025-08-21 | 172.50 | 181.00 | 172.00 | 176.00 | 174.70 | 759,131 |
| 2025-08-20 | 177.00 | 177.00 | 165.50 | 171.00 | 169.74 | 990,623 |
| 2025-08-19 | 181.00 | 182.50 | 174.00 | 175.50 | 174.21 | 742,168 |
| 2025-08-18 | 179.00 | 184.00 | 176.00 | 181.00 | 179.67 | 658,020 |
| 2025-08-15 | 186.00 | 194.50 | 179.00 | 183.00 | 181.65 | 1,667,638 |
| 2025-08-14 | 164.50 | 185.00 | 163.00 | 183.00 | 181.65 | 3,130,227 |
| 2025-08-13 | 165.50 | 166.00 | 159.00 | 164.00 | 162.79 | 1,307,016 |
| 2025-08-12 | 167.50 | 170.50 | 164.50 | 166.50 | 165.27 | 396,838 |
| 2025-08-11 | 161.00 | 168.50 | 159.50 | 167.00 | 165.77 | 714,484 |
| 2025-08-08 | 165.50 | 168.00 | 161.50 | 162.50 | 161.30 | 690,468 |
| 2025-08-07 | 166.00 | 176.50 | 164.00 | 166.00 | 164.78 | 644,961 |
| 2025-08-06 | 167.00 | 168.00 | 162.00 | 165.00 | 163.78 | 397,018 |
| 2025-08-05 | 166.00 | 174.00 | 163.50 | 168.50 | 167.26 | 830,126 |
| 2025-08-04 | 167.00 | 168.50 | 161.50 | 163.00 | 161.80 | 506,350 |
| 2025-08-01 | 172.50 | 172.50 | 172.50 | 172.50 | 171.23 | 0 |
| 2025-07-31 | 157.00 | 174.00 | 157.00 | 172.50 | 171.23 | 1,422,406 |
| 2025-07-30 | 156.00 | 158.00 | 150.00 | 156.50 | 155.35 | 451,003 |
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.