Taiwan Microloops Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 92.000 | 98.000 | 92.000 | 94.800 | 87.252 | 316,326 |
| 2024-05-06 | 92.000 | 93.500 | 91.700 | 92.300 | 84.951 | 171,631 |
| 2024-05-03 | 90.200 | 94.100 | 90.200 | 91.600 | 84.307 | 198,630 |
| 2024-05-02 | 92.800 | 92.800 | 90.200 | 90.700 | 83.479 | 138,129 |
| 2024-04-30 | 93.000 | 94.900 | 90.000 | 93.000 | 85.596 | 241,257 |
| 2024-04-29 | 96.100 | 98.800 | 93.300 | 94.200 | 86.700 | 257,629 |
| 2024-04-26 | 92.400 | 99.000 | 92.100 | 96.100 | 88.449 | 333,699 |
| 2024-04-25 | 93.500 | 95.200 | 91.700 | 91.700 | 84.399 | 167,236 |
| 2024-04-24 | 90.900 | 95.500 | 90.900 | 93.300 | 85.872 | 276,063 |
| 2024-04-23 | 88.300 | 91.900 | 88.100 | 90.400 | 83.203 | 295,118 |
| 2024-04-22 | 96.500 | 97.900 | 88.000 | 88.600 | 81.546 | 591,336 |
| 2024-04-19 | 101.50 | 103.00 | 93.000 | 97.200 | 89.461 | 693,514 |
| 2024-04-18 | 104.00 | 108.00 | 98.000 | 103.00 | 94.799 | 675,723 |
| 2024-04-17 | 92.800 | 104.50 | 91.500 | 104.50 | 96.180 | 888,184 |
| 2024-04-16 | 95.000 | 95.000 | 89.500 | 92.800 | 85.412 | 610,629 |
| 2024-04-15 | 95.700 | 103.50 | 94.700 | 96.000 | 88.357 | 1,074,656 |
| 2024-04-12 | 83.300 | 95.300 | 82.000 | 94.900 | 87.344 | 1,006,798 |
| 2024-04-11 | 81.800 | 83.300 | 78.900 | 83.200 | 76.576 | 315,505 |
| 2024-04-10 | 78.000 | 82.600 | 77.700 | 82.300 | 75.748 | 724,132 |
| 2024-04-09 | 74.000 | 78.100 | 74.000 | 78.100 | 71.882 | 372,981 |
| 2024-04-08 | 74.900 | 75.000 | 73.300 | 73.800 | 67.924 | 63,392 |
| 2024-04-03 | 75.000 | 75.000 | 73.400 | 74.700 | 68.753 | 80,371 |
| 2024-04-02 | 73.600 | 77.700 | 73.600 | 75.500 | 69.489 | 159,360 |
| 2024-04-01 | 72.700 | 73.900 | 72.400 | 73.000 | 67.188 | 66,848 |
| 2024-03-29 | 73.500 | 73.800 | 71.900 | 72.600 | 66.820 | 152,058 |
| 2024-03-28 | 71.500 | 74.500 | 71.500 | 73.000 | 67.188 | 149,170 |
| 2024-03-27 | 71.500 | 72.300 | 70.000 | 71.500 | 65.807 | 72,502 |
| 2024-03-26 | 73.700 | 73.800 | 71.700 | 71.800 | 66.084 | 72,476 |
| 2024-03-25 | 74.200 | 75.900 | 71.900 | 73.700 | 67.832 | 100,190 |
| 2024-03-22 | 73.900 | 75.000 | 73.500 | 74.200 | 68.292 | 29,812 |
| 2024-03-21 | 73.100 | 74.900 | 73.000 | 74.000 | 68.108 | 101,379 |
| 2024-03-20 | 74.800 | 75.400 | 73.200 | 73.700 | 67.832 | 101,216 |
| 2024-03-19 | 75.700 | 76.300 | 74.900 | 75.200 | 69.213 | 71,849 |
| 2024-03-18 | 77.000 | 77.000 | 75.400 | 76.000 | 69.949 | 89,475 |
| 2024-03-15 | 76.300 | 77.100 | 75.500 | 76.300 | 70.225 | 124,626 |
| 2024-03-14 | 80.100 | 80.900 | 76.000 | 76.000 | 69.949 | 395,257 |
| 2024-03-13 | 81.100 | 83.300 | 79.700 | 80.000 | 73.631 | 1,008,222 |
| 2024-03-12 | 73.300 | 76.000 | 73.200 | 76.000 | 69.949 | 452,139 |
| 2024-03-11 | 74.200 | 74.200 | 72.500 | 72.900 | 67.096 | 63,040 |
| 2024-03-08 | 75.500 | 76.900 | 72.400 | 74.100 | 68.200 | 274,185 |
| 2024-03-07 | 72.700 | 76.000 | 72.500 | 75.300 | 69.305 | 396,116 |
| 2024-03-06 | 71.300 | 74.000 | 70.800 | 72.000 | 66.268 | 167,298 |
| 2024-03-05 | 72.000 | 72.000 | 70.800 | 71.300 | 65.623 | 78,181 |
| 2024-03-04 | 72.200 | 72.500 | 71.600 | 71.600 | 65.900 | 98,145 |
| 2024-03-01 | 71.900 | 72.200 | 71.200 | 72.200 | 66.452 | 52,257 |
| 2024-02-29 | 71.200 | 73.700 | 71.200 | 72.200 | 66.452 | 61,912 |
| 2024-02-27 | 71.000 | 71.900 | 70.500 | 71.900 | 66.176 | 48,519 |
| 2024-02-26 | 72.000 | 72.100 | 71.100 | 71.900 | 66.176 | 52,269 |
| 2024-02-23 | 71.600 | 75.000 | 71.000 | 72.000 | 66.268 | 167,253 |
| 2024-02-22 | 71.500 | 72.300 | 71.500 | 72.100 | 66.360 | 56,940 |
| 2024-02-21 | 70.900 | 71.500 | 70.500 | 71.500 | 65.807 | 60,070 |
| 2024-02-20 | 73.500 | 73.900 | 69.700 | 71.000 | 65.347 | 223,285 |
| 2024-02-19 | 74.100 | 77.200 | 73.000 | 75.100 | 69.121 | 629,056 |
| 2024-02-16 | 67.300 | 75.000 | 67.300 | 73.800 | 67.924 | 395,282 |
| 2024-02-15 | 65.700 | 67.500 | 65.700 | 67.000 | 61.666 | 49,535 |
| 2024-02-05 | 66.800 | 67.900 | 66.500 | 67.500 | 62.126 | 60,592 |
| 2024-02-02 | 66.600 | 67.900 | 66.600 | 67.800 | 62.402 | 48,944 |
| 2024-02-01 | 66.900 | 66.900 | 65.700 | 66.500 | 61.205 | 25,419 |
| 2024-01-31 | 67.700 | 67.700 | 66.000 | 66.800 | 61.482 | 65,950 |
| 2024-01-30 | 67.300 | 67.900 | 65.900 | 67.800 | 62.402 | 18,260 |
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.