Taiwan Microloops Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 79.000 | 79.000 | 77.300 | 78.500 | 76.908 | 46,583 |
| 2025-05-02 | 76.700 | 79.000 | 76.700 | 79.000 | 77.398 | 40,995 |
| 2025-04-30 | 77.400 | 77.400 | 76.400 | 76.900 | 75.340 | 32,757 |
| 2025-04-29 | 79.000 | 79.100 | 75.500 | 77.300 | 75.732 | 186,652 |
| 2025-04-28 | 78.600 | 80.000 | 78.000 | 79.300 | 77.692 | 90,548 |
| 2025-04-25 | 77.000 | 80.000 | 77.000 | 78.500 | 76.908 | 160,617 |
| 2025-04-24 | 75.900 | 76.400 | 75.900 | 76.400 | 74.850 | 8,470 |
| 2025-04-23 | 75.000 | 76.800 | 74.700 | 76.300 | 74.753 | 42,778 |
| 2025-04-22 | 75.500 | 76.000 | 74.600 | 74.800 | 73.283 | 53,074 |
| 2025-04-21 | 77.000 | 78.900 | 77.000 | 77.000 | 75.438 | 42,991 |
| 2025-04-18 | 75.700 | 77.100 | 75.100 | 76.800 | 75.242 | 35,922 |
| 2025-04-17 | 76.000 | 76.500 | 74.900 | 75.600 | 74.067 | 87,899 |
| 2025-04-16 | 79.900 | 80.000 | 77.000 | 77.300 | 75.732 | 68,559 |
| 2025-04-15 | 80.300 | 80.300 | 78.500 | 79.500 | 77.888 | 48,205 |
| 2025-04-14 | 80.000 | 81.000 | 79.200 | 80.200 | 78.573 | 61,363 |
| 2025-04-11 | 81.600 | 81.600 | 76.300 | 79.000 | 77.398 | 88,725 |
| 2025-04-10 | 62.900 | 82.500 | 62.900 | 82.000 | 80.337 | 291,832 |
| 2025-04-09 | 69.700 | 69.700 | 58.900 | 60.000 | 58.783 | 176,177 |
| 2025-04-08 | 70.000 | 72.100 | 68.200 | 69.500 | 68.090 | 160,428 |
| 2025-04-07 | 87.900 | 87.900 | 69.900 | 70.200 | 68.776 | 217,319 |
| 2025-04-02 | 87.000 | 93.300 | 86.700 | 92.000 | 90.134 | 44,091 |
| 2025-04-01 | 85.300 | 86.900 | 85.000 | 86.300 | 84.550 | 47,786 |
| 2025-03-31 | 90.000 | 90.600 | 85.000 | 85.000 | 83.276 | 176,822 |
| 2025-03-28 | 90.800 | 91.600 | 89.700 | 91.000 | 89.154 | 133,685 |
| 2025-03-27 | 89.000 | 91.800 | 89.000 | 91.500 | 89.644 | 85,204 |
| 2025-03-26 | 92.000 | 92.500 | 89.800 | 90.000 | 88.175 | 103,645 |
| 2025-03-25 | 93.800 | 93.800 | 92.000 | 92.000 | 90.134 | 108,008 |
| 2025-03-24 | 96.000 | 96.100 | 93.500 | 93.800 | 91.898 | 69,084 |
| 2025-03-21 | 96.000 | 97.000 | 95.700 | 95.700 | 93.759 | 84,560 |
| 2025-03-20 | 97.800 | 97.800 | 96.500 | 96.700 | 94.739 | 55,770 |
| 2025-03-19 | 98.800 | 98.900 | 96.600 | 97.500 | 95.523 | 67,889 |
| 2025-03-18 | 99.300 | 99.900 | 98.300 | 98.800 | 96.796 | 78,890 |
| 2025-03-17 | 99.000 | 100.50 | 98.800 | 99.200 | 97.188 | 57,828 |
| 2025-03-14 | 99.300 | 99.300 | 97.500 | 98.300 | 96.306 | 60,586 |
| 2025-03-13 | 99.500 | 99.500 | 96.200 | 98.300 | 96.306 | 149,052 |
| 2025-03-12 | 99.000 | 99.700 | 98.800 | 99.400 | 97.384 | 24,843 |
| 2025-03-11 | 100.00 | 100.00 | 95.100 | 99.000 | 96.992 | 140,331 |
| 2025-03-10 | 100.00 | 100.50 | 99.400 | 100.00 | 97.972 | 64,820 |
| 2025-03-07 | 99.700 | 100.50 | 99.400 | 99.900 | 97.874 | 33,182 |
| 2025-03-06 | 100.00 | 100.50 | 99.200 | 100.00 | 97.972 | 95,853 |
| 2025-03-05 | 99.300 | 101.50 | 99.200 | 100.50 | 98.462 | 26,800 |
| 2025-03-04 | 100.00 | 100.50 | 98.700 | 100.50 | 98.462 | 111,629 |
| 2025-03-03 | 101.00 | 101.50 | 99.700 | 100.00 | 97.972 | 43,748 |
| 2025-02-27 | 102.00 | 104.50 | 101.50 | 102.00 | 99.931 | 78,563 |
| 2025-02-26 | 101.00 | 103.50 | 100.00 | 103.50 | 101.40 | 64,536 |
| 2025-02-25 | 101.00 | 101.00 | 100.00 | 100.50 | 98.462 | 70,422 |
| 2025-02-24 | 99.700 | 101.00 | 99.000 | 99.700 | 97.678 | 59,248 |
| 2025-02-21 | 99.800 | 100.50 | 99.200 | 100.50 | 98.462 | 22,968 |
| 2025-02-20 | 100.50 | 100.50 | 99.100 | 99.200 | 97.188 | 187,480 |
| 2025-02-19 | 100.50 | 102.00 | 99.600 | 99.600 | 97.580 | 245,333 |
| 2025-02-18 | 99.700 | 101.50 | 99.700 | 101.00 | 98.952 | 26,155 |
| 2025-02-17 | 100.50 | 102.00 | 99.700 | 101.00 | 98.952 | 98,524 |
| 2025-02-14 | 103.00 | 103.00 | 101.00 | 101.50 | 99.441 | 41,762 |
| 2025-02-13 | 102.00 | 102.50 | 99.800 | 101.50 | 99.441 | 125,056 |
| 2025-02-12 | 102.00 | 103.50 | 100.50 | 102.50 | 100.42 | 159,130 |
| 2025-02-11 | 103.50 | 105.50 | 101.00 | 103.50 | 101.40 | 154,070 |
| 2025-02-10 | 104.50 | 104.50 | 102.00 | 103.50 | 101.40 | 91,176 |
| 2025-02-07 | 104.00 | 106.00 | 103.00 | 104.50 | 102.38 | 72,082 |
| 2025-02-06 | 104.50 | 105.00 | 103.00 | 103.50 | 101.40 | 64,508 |
| 2025-02-05 | 103.50 | 105.00 | 103.00 | 104.00 | 101.89 | 147,323 |
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.