Taiwan Microloops Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 83.800 | 84.600 | 83.600 | 83.900 | 82.198 | 74,913 |
| 2024-10-29 | 84.300 | 84.800 | 83.700 | 84.700 | 82.982 | 56,551 |
| 2024-10-28 | 83.800 | 84.700 | 83.400 | 84.300 | 82.590 | 60,907 |
| 2024-10-25 | 84.900 | 84.900 | 84.000 | 84.400 | 82.688 | 13,348 |
| 2024-10-24 | 84.400 | 85.000 | 84.000 | 84.800 | 83.080 | 103,040 |
| 2024-10-23 | 84.500 | 85.700 | 84.300 | 84.700 | 82.982 | 52,472 |
| 2024-10-22 | 84.300 | 85.000 | 84.000 | 84.000 | 82.296 | 92,829 |
| 2024-10-21 | 84.000 | 85.200 | 84.000 | 84.400 | 82.688 | 42,628 |
| 2024-10-18 | 84.300 | 85.900 | 83.700 | 84.000 | 82.296 | 45,282 |
| 2024-10-17 | 83.500 | 84.800 | 83.500 | 84.100 | 82.394 | 35,540 |
| 2024-10-16 | 83.100 | 84.700 | 83.100 | 83.800 | 82.100 | 19,735 |
| 2024-10-15 | 83.800 | 85.500 | 83.800 | 84.500 | 82.786 | 60,544 |
| 2024-10-14 | 84.400 | 84.500 | 84.000 | 84.300 | 82.590 | 51,649 |
| 2024-10-11 | 84.100 | 85.900 | 84.100 | 84.500 | 82.786 | 50,080 |
| 2024-10-09 | 87.000 | 87.300 | 84.500 | 85.000 | 83.276 | 65,164 |
| 2024-10-08 | 86.000 | 87.300 | 86.000 | 86.200 | 84.452 | 68,333 |
| 2024-10-07 | 84.500 | 86.000 | 84.500 | 85.700 | 83.962 | 48,556 |
| 2024-10-04 | 84.300 | 86.000 | 83.700 | 84.500 | 82.786 | 100,946 |
| 2024-10-01 | 83.000 | 85.500 | 83.000 | 84.400 | 82.688 | 37,255 |
| 2024-09-30 | 84.000 | 85.700 | 82.800 | 84.300 | 82.590 | 27,954 |
| 2024-09-27 | 85.100 | 87.000 | 84.900 | 84.900 | 83.178 | 14,825 |
| 2024-09-26 | 85.100 | 87.400 | 85.000 | 86.300 | 84.550 | 13,666 |
| 2024-09-25 | 87.200 | 87.900 | 85.000 | 86.300 | 84.550 | 89,817 |
| 2024-09-24 | 86.100 | 88.000 | 86.100 | 87.200 | 85.431 | 27,586 |
| 2024-09-23 | 86.900 | 87.000 | 85.000 | 87.000 | 85.235 | 48,742 |
| 2024-09-20 | 86.200 | 87.900 | 85.200 | 86.300 | 84.550 | 36,098 |
| 2024-09-19 | 83.800 | 86.200 | 83.700 | 86.200 | 84.452 | 39,368 |
| 2024-09-18 | 85.000 | 85.300 | 84.000 | 84.800 | 83.080 | 16,718 |
| 2024-09-16 | 82.200 | 85.000 | 82.200 | 84.800 | 83.080 | 57,412 |
| 2024-09-13 | 81.100 | 83.900 | 81.100 | 83.300 | 81.611 | 43,219 |
| 2024-09-12 | 81.100 | 82.100 | 81.100 | 82.100 | 80.435 | 25,556 |
| 2024-09-11 | 80.700 | 81.000 | 80.000 | 81.000 | 79.357 | 19,495 |
| 2024-09-10 | 80.000 | 82.000 | 80.000 | 80.700 | 79.063 | 85,147 |
| 2024-09-09 | 80.000 | 80.900 | 78.000 | 80.000 | 78.377 | 12,853 |
| 2024-09-06 | 81.400 | 81.400 | 79.000 | 80.300 | 78.671 | 49,785 |
| 2024-09-05 | 81.200 | 81.900 | 80.100 | 81.000 | 79.357 | 30,750 |
| 2024-09-04 | 83.300 | 83.300 | 80.000 | 80.800 | 79.161 | 91,992 |
| 2024-09-03 | 83.500 | 84.500 | 82.800 | 82.800 | 81.121 | 49,239 |
| 2024-09-02 | 83.600 | 84.900 | 83.600 | 84.000 | 82.296 | 19,588 |
| 2024-08-30 | 84.000 | 85.300 | 83.700 | 84.500 | 82.786 | 24,968 |
| 2024-08-29 | 83.500 | 85.900 | 83.200 | 84.900 | 83.178 | 26,781 |
| 2024-08-28 | 84.400 | 85.000 | 83.500 | 84.200 | 82.492 | 43,705 |
| 2024-08-27 | 85.700 | 86.200 | 83.800 | 85.500 | 83.766 | 39,914 |
| 2024-08-26 | 85.200 | 87.200 | 84.900 | 85.800 | 84.060 | 28,289 |
| 2024-08-23 | 86.600 | 87.000 | 85.000 | 86.900 | 85.138 | 22,506 |
| 2024-08-22 | 87.000 | 87.000 | 85.500 | 85.700 | 83.962 | 15,146 |
| 2024-08-21 | 86.300 | 87.900 | 85.700 | 86.700 | 84.942 | 19,463 |
| 2024-08-20 | 87.100 | 87.800 | 86.500 | 87.500 | 85.725 | 31,454 |
| 2024-08-19 | 86.100 | 87.800 | 86.100 | 87.500 | 85.725 | 27,966 |
| 2024-08-16 | 88.000 | 88.000 | 84.100 | 87.200 | 85.431 | 128,786 |
| 2024-08-15 | 89.900 | 91.900 | 89.700 | 91.300 | 84.031 | 77,960 |
| 2024-08-14 | 87.600 | 89.100 | 87.000 | 89.000 | 81.914 | 52,288 |
| 2024-08-13 | 86.800 | 87.600 | 86.500 | 87.100 | 80.165 | 79,618 |
| 2024-08-12 | 86.000 | 87.600 | 85.700 | 86.700 | 79.797 | 52,885 |
| 2024-08-09 | 84.800 | 87.500 | 84.800 | 86.300 | 79.429 | 27,996 |
| 2024-08-08 | 85.000 | 86.900 | 83.800 | 85.000 | 78.233 | 51,627 |
| 2024-08-07 | 79.400 | 86.100 | 79.400 | 86.100 | 79.245 | 102,851 |
| 2024-08-06 | 79.600 | 80.300 | 77.400 | 78.800 | 72.526 | 181,946 |
| 2024-08-05 | 86.500 | 86.800 | 78.700 | 79.000 | 72.710 | 387,416 |
| 2024-08-02 | 89.100 | 89.100 | 87.400 | 87.400 | 80.441 | 62,783 |
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.