Taiwan Microloops Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 89.100 | 89.100 | 87.400 | 87.400 | 80.441 | 62,783 |
| 2024-08-01 | 88.900 | 90.300 | 88.900 | 89.800 | 82.650 | 36,118 |
| 2024-07-31 | 87.600 | 89.200 | 87.600 | 88.500 | 81.454 | 64,912 |
| 2024-07-30 | 88.100 | 88.800 | 86.400 | 87.600 | 80.626 | 112,088 |
| 2024-07-29 | 90.000 | 90.400 | 88.300 | 88.300 | 81.270 | 151,212 |
| 2024-07-26 | 88.700 | 89.300 | 88.200 | 89.000 | 81.914 | 124,809 |
| 2024-07-23 | 89.400 | 91.300 | 89.400 | 90.300 | 83.111 | 188,514 |
| 2024-07-22 | 91.500 | 93.000 | 87.700 | 87.700 | 80.718 | 221,512 |
| 2024-07-19 | 91.200 | 91.700 | 90.700 | 91.300 | 84.031 | 100,868 |
| 2024-07-18 | 92.700 | 94.000 | 90.700 | 91.000 | 83.755 | 235,651 |
| 2024-07-17 | 93.000 | 94.200 | 93.000 | 93.900 | 86.424 | 181,113 |
| 2024-07-16 | 93.900 | 94.800 | 93.600 | 93.900 | 86.424 | 164,344 |
| 2024-07-15 | 94.300 | 94.800 | 93.700 | 94.300 | 86.792 | 118,737 |
| 2024-07-12 | 95.000 | 95.400 | 93.100 | 93.900 | 86.424 | 158,098 |
| 2024-07-11 | 97.000 | 98.000 | 95.400 | 96.100 | 88.449 | 114,857 |
| 2024-07-10 | 96.100 | 97.000 | 95.500 | 96.000 | 88.357 | 109,179 |
| 2024-07-09 | 96.500 | 96.500 | 94.000 | 95.000 | 87.436 | 132,346 |
| 2024-07-08 | 96.300 | 99.300 | 94.700 | 95.400 | 87.805 | 356,807 |
| 2024-07-05 | 93.100 | 97.700 | 93.100 | 97.600 | 89.829 | 196,344 |
| 2024-07-04 | 95.700 | 95.800 | 93.200 | 94.300 | 86.792 | 192,830 |
| 2024-07-03 | 96.000 | 96.900 | 94.600 | 95.500 | 87.897 | 132,611 |
| 2024-07-02 | 94.300 | 97.700 | 93.900 | 95.900 | 88.265 | 231,018 |
| 2024-07-01 | 94.900 | 94.900 | 93.000 | 93.400 | 85.964 | 101,151 |
| 2024-06-28 | 95.300 | 95.500 | 93.800 | 94.500 | 86.976 | 90,625 |
| 2024-06-27 | 94.700 | 96.300 | 94.300 | 94.300 | 86.792 | 133,356 |
| 2024-06-26 | 93.300 | 96.300 | 92.900 | 96.200 | 88.541 | 132,051 |
| 2024-06-25 | 93.500 | 93.500 | 91.800 | 91.800 | 84.491 | 80,462 |
| 2024-06-24 | 94.300 | 94.900 | 93.200 | 93.500 | 86.056 | 113,929 |
| 2024-06-21 | 95.000 | 96.000 | 94.600 | 94.800 | 87.252 | 61,626 |
| 2024-06-20 | 94.900 | 96.100 | 93.700 | 95.800 | 88.173 | 120,535 |
| 2024-06-19 | 95.900 | 95.900 | 93.900 | 94.400 | 86.884 | 120,713 |
| 2024-06-18 | 96.800 | 98.300 | 94.700 | 95.500 | 87.897 | 123,281 |
| 2024-06-17 | 98.000 | 98.900 | 95.500 | 96.400 | 88.725 | 153,576 |
| 2024-06-14 | 97.200 | 98.800 | 96.500 | 98.200 | 90.382 | 116,252 |
| 2024-06-13 | 99.400 | 99.500 | 95.600 | 96.400 | 88.725 | 289,623 |
| 2024-06-12 | 97.800 | 103.00 | 97.800 | 99.300 | 91.394 | 524,030 |
| 2024-06-11 | 91.800 | 99.300 | 91.800 | 99.100 | 91.210 | 480,205 |
| 2024-06-07 | 91.000 | 94.300 | 91.000 | 91.400 | 84.123 | 176,945 |
| 2024-06-06 | 94.000 | 95.000 | 89.500 | 91.900 | 84.583 | 397,085 |
| 2024-06-05 | 94.000 | 96.100 | 91.500 | 91.800 | 84.491 | 294,357 |
| 2024-06-04 | 99.700 | 100.50 | 95.000 | 95.500 | 87.897 | 541,431 |
| 2024-06-03 | 99.700 | 101.50 | 99.700 | 100.50 | 92.499 | 198,591 |
| 2024-05-31 | 104.50 | 104.50 | 99.700 | 100.50 | 92.499 | 411,420 |
| 2024-05-30 | 108.00 | 108.00 | 103.50 | 104.50 | 96.180 | 990,255 |
| 2024-05-29 | 98.800 | 108.00 | 95.200 | 108.00 | 99.401 | 1,982,653 |
| 2024-05-28 | 98.200 | 101.00 | 97.100 | 99.000 | 91.118 | 176,131 |
| 2024-05-27 | 101.00 | 102.00 | 96.300 | 98.000 | 90.198 | 408,269 |
| 2024-05-24 | 100.50 | 104.50 | 97.200 | 100.50 | 92.499 | 1,184,223 |
| 2024-05-23 | 98.000 | 104.00 | 94.800 | 102.00 | 93.879 | 1,370,554 |
| 2024-05-22 | 90.500 | 99.800 | 89.100 | 95.800 | 88.173 | 546,914 |
| 2024-05-21 | 86.500 | 90.300 | 86.500 | 89.000 | 81.914 | 123,973 |
| 2024-05-20 | 87.500 | 87.500 | 85.500 | 86.200 | 79.337 | 128,790 |
| 2024-05-17 | 90.400 | 90.800 | 86.800 | 86.800 | 79.889 | 316,077 |
| 2024-05-16 | 90.700 | 91.900 | 90.400 | 90.400 | 83.203 | 113,820 |
| 2024-05-15 | 92.000 | 92.300 | 90.200 | 90.700 | 83.479 | 90,871 |
| 2024-05-14 | 91.800 | 91.900 | 90.700 | 91.000 | 83.755 | 72,270 |
| 2024-05-13 | 91.100 | 92.900 | 90.500 | 91.800 | 84.491 | 99,460 |
| 2024-05-10 | 90.900 | 91.800 | 90.300 | 90.900 | 83.663 | 117,863 |
| 2024-05-09 | 92.000 | 93.300 | 90.700 | 90.700 | 83.479 | 146,604 |
| 2024-05-08 | 94.400 | 94.600 | 91.900 | 92.900 | 85.504 | 135,772 |
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.