Taiwan Microloops Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 159.00 | 159.00 | 153.50 | 154.50 | 153.36 | 425,030 |
| 2025-07-28 | 154.50 | 162.50 | 154.50 | 160.00 | 158.82 | 512,004 |
| 2025-07-25 | 161.50 | 162.00 | 154.50 | 154.50 | 153.36 | 754,219 |
| 2025-07-24 | 161.50 | 162.50 | 159.50 | 160.50 | 159.32 | 341,478 |
| 2025-07-23 | 159.50 | 163.50 | 154.50 | 161.00 | 159.81 | 617,226 |
| 2025-07-22 | 170.50 | 172.00 | 154.00 | 159.00 | 157.83 | 1,158,778 |
| 2025-07-21 | 173.00 | 174.00 | 167.50 | 170.00 | 168.75 | 279,037 |
| 2025-07-18 | 173.50 | 175.00 | 165.50 | 170.50 | 169.24 | 726,629 |
| 2025-07-17 | 174.00 | 176.00 | 167.00 | 171.00 | 169.74 | 754,297 |
| 2025-07-16 | 163.00 | 181.00 | 162.50 | 174.50 | 173.21 | 1,506,901 |
| 2025-07-15 | 170.50 | 172.00 | 158.00 | 165.50 | 164.28 | 1,166,510 |
| 2025-07-14 | 183.00 | 184.00 | 166.00 | 170.50 | 169.24 | 2,141,484 |
| 2025-07-11 | 165.00 | 187.50 | 162.00 | 185.50 | 184.13 | 2,819,493 |
| 2025-07-10 | 150.00 | 166.00 | 146.00 | 164.50 | 163.29 | 2,543,906 |
| 2025-07-09 | 132.50 | 149.50 | 131.00 | 148.50 | 147.41 | 2,518,413 |
| 2025-07-08 | 126.00 | 134.50 | 126.00 | 131.50 | 130.53 | 899,135 |
| 2025-07-07 | 128.50 | 130.50 | 121.50 | 126.50 | 125.57 | 356,358 |
| 2025-07-04 | 131.50 | 136.50 | 127.50 | 128.00 | 127.06 | 462,197 |
| 2025-07-03 | 130.00 | 138.50 | 125.00 | 131.00 | 130.03 | 735,774 |
| 2025-07-02 | 130.50 | 134.50 | 124.50 | 131.50 | 130.53 | 1,228,493 |
| 2025-07-01 | 118.00 | 128.50 | 115.00 | 127.00 | 126.06 | 1,128,642 |
| 2025-06-30 | 119.50 | 119.50 | 112.50 | 116.50 | 115.64 | 712,254 |
| 2025-06-27 | 110.00 | 120.50 | 108.50 | 119.50 | 118.62 | 1,445,292 |
| 2025-06-26 | 102.00 | 110.50 | 102.00 | 109.50 | 108.69 | 1,212,730 |
| 2025-06-25 | 101.00 | 102.50 | 99.700 | 101.50 | 100.75 | 287,288 |
| 2025-06-24 | 99.000 | 102.50 | 98.500 | 100.50 | 99.759 | 277,221 |
| 2025-06-23 | 99.000 | 100.00 | 97.000 | 99.200 | 98.469 | 226,596 |
| 2025-06-20 | 102.00 | 104.00 | 99.200 | 100.50 | 99.759 | 265,363 |
| 2025-06-19 | 99.000 | 105.50 | 97.500 | 101.50 | 100.75 | 773,809 |
| 2025-06-18 | 96.000 | 101.00 | 95.600 | 98.600 | 97.873 | 390,362 |
| 2025-06-17 | 93.300 | 95.900 | 93.000 | 94.900 | 94.201 | 88,934 |
| 2025-06-16 | 92.800 | 93.300 | 92.200 | 92.900 | 92.215 | 34,429 |
| 2025-06-13 | 93.300 | 94.300 | 91.900 | 92.400 | 91.719 | 315,491 |
| 2025-06-12 | 94.400 | 94.500 | 92.500 | 93.000 | 92.315 | 146,967 |
| 2025-06-11 | 99.500 | 99.500 | 93.500 | 96.100 | 94.151 | 292,684 |
| 2025-06-10 | 100.50 | 101.50 | 97.400 | 98.800 | 96.796 | 421,589 |
| 2025-06-09 | 87.700 | 100.50 | 87.700 | 100.00 | 97.972 | 767,720 |
| 2025-06-06 | 82.700 | 88.400 | 82.700 | 88.200 | 86.411 | 458,417 |
| 2025-06-05 | 83.200 | 85.300 | 81.100 | 82.100 | 80.435 | 265,705 |
| 2025-06-04 | 79.900 | 84.100 | 79.800 | 84.000 | 82.296 | 306,943 |
| 2025-06-03 | 77.700 | 79.500 | 77.500 | 79.000 | 77.398 | 43,086 |
| 2025-06-02 | 75.100 | 78.200 | 75.100 | 78.200 | 76.614 | 66,713 |
| 2025-05-29 | 72.300 | 77.600 | 72.200 | 76.700 | 75.144 | 78,319 |
| 2025-05-28 | 72.800 | 72.900 | 71.800 | 72.300 | 70.834 | 43,971 |
| 2025-05-27 | 73.600 | 73.600 | 72.000 | 72.500 | 71.030 | 47,202 |
| 2025-05-26 | 74.000 | 74.100 | 73.200 | 73.700 | 72.205 | 87,416 |
| 2025-05-23 | 74.200 | 74.500 | 73.900 | 74.400 | 72.891 | 70,402 |
| 2025-05-22 | 74.800 | 75.400 | 74.000 | 74.300 | 72.793 | 52,925 |
| 2025-05-21 | 75.800 | 75.800 | 75.000 | 75.100 | 73.577 | 51,795 |
| 2025-05-20 | 76.200 | 76.200 | 75.000 | 75.500 | 73.969 | 21,930 |
| 2025-05-19 | 76.700 | 77.400 | 75.800 | 76.000 | 74.459 | 66,852 |
| 2025-05-16 | 77.500 | 77.900 | 77.000 | 77.200 | 75.634 | 100,696 |
| 2025-05-15 | 77.300 | 77.500 | 76.800 | 77.200 | 75.634 | 42,636 |
| 2025-05-14 | 78.100 | 78.400 | 76.500 | 77.900 | 76.320 | 188,188 |
| 2025-05-13 | 79.000 | 79.800 | 78.000 | 78.400 | 76.810 | 166,339 |
| 2025-05-12 | 78.000 | 78.900 | 77.900 | 78.500 | 76.908 | 145,091 |
| 2025-05-09 | 78.700 | 78.800 | 78.000 | 78.000 | 76.418 | 105,360 |
| 2025-05-08 | 78.000 | 79.200 | 77.900 | 78.700 | 77.104 | 279,768 |
| 2025-05-07 | 78.700 | 81.400 | 78.200 | 78.700 | 77.104 | 200,750 |
| 2025-05-06 | 77.300 | 79.300 | 77.300 | 78.500 | 76.908 | 174,938 |
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.