Taiwan Microloops Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 409.00 | 414.00 | 404.50 | 409.50 | 409.50 | 365,459 |
| 2026-10-19 | 410.00 | 411.00 | 392.00 | 407.50 | 407.50 | 848,391 |
| 2026-10-16 | 428.50 | 430.00 | 408.00 | 419.50 | 419.50 | 1,118,124 |
| 2026-10-15 | 459.00 | 459.00 | 428.50 | 428.50 | 428.50 | 1,209,999 |
| 2026-10-14 | 492.00 | 498.00 | 476.00 | 476.00 | 476.00 | 381,123 |
| 2026-10-13 | 492.50 | 494.00 | 466.00 | 478.50 | 478.50 | 728,498 |
| 2026-10-12 | 476.00 | 497.00 | 465.00 | 492.50 | 492.50 | 660,126 |
| 2026-10-08 | 488.00 | 515.00 | 468.00 | 476.00 | 476.00 | 1,841,438 |
| 2026-10-07 | 494.50 | 500.00 | 488.00 | 488.00 | 488.00 | 484,065 |
| 2026-10-06 | 497.00 | 503.00 | 485.00 | 497.50 | 497.50 | 718,157 |
| 2026-10-05 | 488.00 | 502.00 | 484.00 | 489.00 | 489.00 | 709,002 |
| 2026-10-02 | 474.50 | 485.00 | 473.50 | 481.00 | 481.00 | 581,012 |
| 2026-10-01 | 474.00 | 490.50 | 472.00 | 474.50 | 474.50 | 665,101 |
| 2026-09-30 | 496.00 | 498.00 | 469.50 | 471.50 | 471.50 | 995,670 |
| 2026-09-29 | 497.50 | 497.50 | 485.50 | 492.00 | 492.00 | 762,816 |
| 2026-09-24 | 507.00 | 511.00 | 493.00 | 497.50 | 497.50 | 1,091,005 |
| 2026-09-23 | 514.00 | 520.00 | 505.00 | 515.00 | 515.00 | 464,012 |
| 2026-09-22 | 522.00 | 529.00 | 507.00 | 512.00 | 512.00 | 540,000 |
| 2026-09-21 | 540.00 | 540.00 | 513.00 | 513.00 | 513.00 | 792,221 |
| 2026-09-18 | 539.00 | 548.00 | 520.00 | 535.00 | 535.00 | 1,925,192 |
| 2026-09-17 | 530.00 | 543.00 | 519.00 | 525.00 | 525.00 | 323,002 |
| 2026-09-16 | 526.00 | 535.00 | 518.00 | 525.00 | 525.00 | 349,000 |
| 2026-09-15 | 539.00 | 546.00 | 512.00 | 513.00 | 513.00 | 490,155 |
| 2026-09-14 | 551.00 | 556.00 | 530.00 | 541.00 | 541.00 | 748,083 |
| 2026-09-11 | 534.00 | 568.00 | 534.00 | 567.00 | 567.00 | 627,785 |
| 2026-09-10 | 568.00 | 570.00 | 545.00 | 552.00 | 552.00 | 851,002 |
| 2026-09-09 | 568.00 | 593.00 | 562.00 | 575.00 | 575.00 | 894,110 |
| 2026-09-08 | 576.00 | 578.00 | 551.00 | 560.00 | 560.00 | 700,412 |
| 2026-09-07 | 617.00 | 617.00 | 568.00 | 568.00 | 568.00 | 1,197,267 |
| 2026-09-04 | 608.00 | 613.00 | 565.00 | 605.00 | 605.00 | 1,012,188 |
| 2026-09-03 | 613.00 | 622.00 | 585.00 | 585.00 | 585.00 | 694,386 |
| 2026-09-02 | 613.00 | 623.00 | 602.00 | 609.00 | 609.00 | 757,344 |
| 2026-09-01 | 618.00 | 635.00 | 602.00 | 609.00 | 609.00 | 1,045,060 |
| 2026-08-31 | 616.00 | 638.00 | 610.00 | 618.00 | 618.00 | 1,172,123 |
| 2026-08-28 | 605.00 | 633.00 | 597.00 | 620.00 | 620.00 | 1,518,364 |
| 2026-08-27 | 582.00 | 612.00 | 568.00 | 593.00 | 593.00 | 1,131,122 |
| 2026-08-26 | 550.00 | 578.00 | 545.00 | 576.00 | 576.00 | 1,508,123 |
| 2026-08-25 | 536.00 | 564.00 | 518.00 | 562.00 | 562.00 | 1,115,127 |
| 2026-08-24 | 573.00 | 593.00 | 546.00 | 549.00 | 549.00 | 760,076 |
| 2026-08-21 | 600.00 | 600.00 | 554.00 | 574.00 | 574.00 | 962,100 |
| 2026-08-20 | 610.00 | 615.00 | 580.00 | 602.00 | 602.00 | 1,284,035 |
| 2026-08-19 | 637.00 | 660.00 | 595.00 | 599.00 | 599.00 | 1,176,074 |
| 2026-08-18 | 697.00 | 697.00 | 653.00 | 655.00 | 655.00 | 725,378 |
| 2026-08-17 | 684.00 | 700.00 | 651.00 | 687.00 | 687.00 | 680,146 |
| 2026-08-14 | 695.00 | 699.00 | 669.00 | 683.00 | 683.00 | 691,237 |
| 2026-08-13 | 680.00 | 720.00 | 669.00 | 678.00 | 678.00 | 2,111,103 |
| 2026-08-12 | 629.00 | 678.00 | 618.00 | 678.00 | 678.00 | 1,224,370 |
| 2026-08-11 | 630.00 | 630.00 | 610.00 | 617.00 | 617.00 | 307,174 |
| 2026-08-10 | 653.00 | 657.00 | 618.00 | 619.00 | 619.00 | 768,335 |
| 2026-08-07 | 695.00 | 695.00 | 626.00 | 637.00 | 637.00 | 1,662,621 |
| 2026-08-06 | 596.00 | 656.00 | 592.00 | 656.00 | 656.00 | 1,401,228 |
| 2026-08-05 | 635.00 | 660.00 | 589.00 | 597.00 | 597.00 | 1,306,048 |
| 2026-08-04 | 591.00 | 621.00 | 580.00 | 617.00 | 617.00 | 1,676,247 |
| 2026-08-03 | 524.00 | 577.00 | 524.00 | 565.00 | 565.00 | 1,836,169 |
| 2026-07-31 | 525.00 | 525.00 | 507.00 | 525.00 | 525.00 | 496,001 |
| 2026-07-30 | 460.00 | 530.00 | 460.00 | 477.50 | 477.50 | 1,915,908 |
| 2026-07-29 | 555.00 | 555.00 | 511.00 | 511.00 | 511.00 | 350,415 |
| 2026-07-28 | 567.00 | 577.00 | 567.00 | 567.00 | 567.00 | 220,317 |
| 2026-07-27 | 678.00 | 678.00 | 620.00 | 630.00 | 630.00 | 381,164 |
| 2026-07-24 | 661.00 | 690.00 | 661.00 | 678.00 | 678.00 | 218,134 |
Page 1 of 21 · 1,219 trading daysOlder →
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.