Taiwan Microloops Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 104.50 | 106.00 | 101.50 | 104.00 | 101.89 | 111,338 |
| 2025-02-03 | 108.00 | 108.00 | 99.700 | 104.00 | 101.89 | 202,490 |
| 2025-01-22 | 100.50 | 111.00 | 100.00 | 109.00 | 106.79 | 428,774 |
| 2025-01-21 | 102.00 | 102.00 | 99.700 | 100.50 | 98.462 | 62,213 |
| 2025-01-20 | 100.50 | 101.00 | 99.700 | 101.00 | 98.952 | 109,042 |
| 2025-01-17 | 99.600 | 100.50 | 97.800 | 100.50 | 98.462 | 133,821 |
| 2025-01-16 | 100.50 | 102.50 | 99.800 | 99.800 | 97.776 | 96,472 |
| 2025-01-15 | 100.00 | 101.50 | 99.600 | 100.00 | 97.972 | 120,156 |
| 2025-01-14 | 103.00 | 103.00 | 99.500 | 101.00 | 98.952 | 152,725 |
| 2025-01-13 | 109.00 | 109.00 | 99.700 | 103.00 | 100.91 | 536,801 |
| 2025-01-10 | 100.00 | 110.50 | 99.700 | 108.00 | 105.81 | 893,267 |
| 2025-01-09 | 99.800 | 102.50 | 99.200 | 99.600 | 97.580 | 281,945 |
| 2025-01-08 | 98.600 | 100.50 | 97.400 | 98.900 | 96.894 | 356,994 |
| 2025-01-07 | 99.000 | 100.50 | 96.700 | 98.000 | 96.012 | 468,976 |
| 2025-01-06 | 96.400 | 101.00 | 94.700 | 98.000 | 96.012 | 689,305 |
| 2025-01-03 | 84.300 | 97.400 | 84.300 | 95.100 | 93.171 | 1,185,952 |
| 2025-01-02 | 84.000 | 84.700 | 83.200 | 83.200 | 81.513 | 91,993 |
| 2024-12-31 | 84.500 | 84.800 | 84.000 | 84.700 | 82.982 | 34,250 |
| 2024-12-30 | 84.700 | 85.000 | 84.000 | 84.300 | 82.590 | 40,776 |
| 2024-12-27 | 84.000 | 84.700 | 83.800 | 84.700 | 82.982 | 35,278 |
| 2024-12-26 | 84.500 | 84.500 | 84.000 | 84.300 | 82.590 | 58,597 |
| 2024-12-25 | 84.300 | 84.800 | 83.500 | 84.500 | 82.786 | 90,059 |
| 2024-12-24 | 84.300 | 84.600 | 83.800 | 84.000 | 82.296 | 48,410 |
| 2024-12-23 | 83.300 | 84.700 | 83.000 | 84.000 | 82.296 | 76,385 |
| 2024-12-20 | 82.900 | 83.500 | 82.500 | 82.600 | 80.925 | 38,566 |
| 2024-12-19 | 83.400 | 83.600 | 82.600 | 82.700 | 81.023 | 56,148 |
| 2024-12-18 | 83.500 | 83.500 | 82.500 | 83.000 | 81.317 | 43,806 |
| 2024-12-17 | 82.800 | 83.500 | 82.500 | 83.200 | 81.513 | 72,065 |
| 2024-12-16 | 83.200 | 84.200 | 82.500 | 83.000 | 81.317 | 122,189 |
| 2024-12-13 | 83.900 | 83.900 | 82.600 | 83.800 | 82.100 | 59,163 |
| 2024-12-12 | 83.400 | 84.300 | 83.400 | 83.500 | 81.806 | 31,223 |
| 2024-12-11 | 84.000 | 84.300 | 83.200 | 84.300 | 82.590 | 77,584 |
| 2024-12-10 | 83.700 | 84.000 | 83.200 | 84.000 | 82.296 | 61,316 |
| 2024-12-09 | 84.000 | 84.000 | 83.000 | 83.600 | 81.904 | 42,440 |
| 2024-12-06 | 84.000 | 84.200 | 83.500 | 84.000 | 82.296 | 40,456 |
| 2024-12-05 | 83.900 | 84.400 | 83.200 | 84.000 | 82.296 | 70,937 |
| 2024-12-04 | 83.900 | 84.100 | 83.000 | 83.800 | 82.100 | 87,528 |
| 2024-12-03 | 83.100 | 84.200 | 83.000 | 83.300 | 81.611 | 52,869 |
| 2024-12-02 | 81.300 | 84.000 | 81.300 | 82.900 | 81.219 | 37,204 |
| 2024-11-29 | 83.600 | 83.900 | 81.300 | 82.900 | 81.219 | 16,414 |
| 2024-11-28 | 83.900 | 83.900 | 83.100 | 83.300 | 81.611 | 42,710 |
| 2024-11-27 | 84.300 | 84.500 | 83.200 | 83.500 | 81.806 | 60,364 |
| 2024-11-26 | 83.800 | 84.200 | 83.200 | 84.200 | 82.492 | 33,717 |
| 2024-11-25 | 84.000 | 84.900 | 83.800 | 84.100 | 82.394 | 61,850 |
| 2024-11-22 | 84.400 | 84.600 | 83.600 | 84.300 | 82.590 | 64,300 |
| 2024-11-21 | 84.300 | 84.400 | 83.700 | 84.300 | 82.590 | 46,805 |
| 2024-11-20 | 84.200 | 84.300 | 83.400 | 84.200 | 82.492 | 49,375 |
| 2024-11-19 | 84.000 | 84.300 | 83.200 | 83.900 | 82.198 | 63,978 |
| 2024-11-18 | 84.100 | 84.300 | 83.000 | 83.000 | 81.317 | 73,444 |
| 2024-11-15 | 84.400 | 84.600 | 83.700 | 84.200 | 82.492 | 54,817 |
| 2024-11-14 | 84.500 | 84.800 | 83.900 | 84.000 | 82.296 | 106,001 |
| 2024-11-13 | 84.900 | 84.900 | 83.800 | 84.500 | 82.786 | 36,451 |
| 2024-11-12 | 84.300 | 84.500 | 83.800 | 84.400 | 82.688 | 47,635 |
| 2024-11-11 | 83.300 | 86.300 | 83.300 | 83.700 | 82.002 | 206,991 |
| 2024-11-08 | 83.200 | 84.900 | 83.000 | 84.500 | 82.786 | 71,088 |
| 2024-11-07 | 83.600 | 83.700 | 82.600 | 83.000 | 81.317 | 85,981 |
| 2024-11-06 | 84.000 | 84.200 | 83.200 | 84.000 | 82.296 | 27,104 |
| 2024-11-05 | 82.700 | 84.400 | 82.000 | 82.900 | 81.219 | 46,807 |
| 2024-11-04 | 82.800 | 83.000 | 82.200 | 82.200 | 80.533 | 26,781 |
| 2024-11-01 | 83.400 | 83.800 | 83.100 | 83.400 | 81.708 | 10,737 |
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.