Taiwan Microloops Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	66.200	67.700	66.200	67.200	61.850	25,237
2024-01-26	67.200	67.700	66.100	67.700	62.310	5,434
2024-01-25	67.800	68.200	66.700	67.300	61.942	46,054
2024-01-24	67.874	67.874	67.083	67.775	62.379	36,137
2024-01-23	68.071	68.071	67.182	67.874	62.470	3,837
2024-01-22	67.380	68.170	66.886	67.972	62.561	38,135
2024-01-19	65.502	66.491	64.910	66.491	61.197	60,580
2024-01-18	64.218	65.997	64.218	65.502	60.287	73,296
2024-01-17	66.491	66.787	63.724	65.107	59.924	53,540
2024-01-16	63.724	66.688	63.724	65.404	60.197	33,616
2024-01-15	65.404	65.404	65.404	65.404	60.197	0
2024-01-12	64.811	65.404	63.724	65.404	60.197	37,306
2024-01-11	64.811	66.491	64.811	65.502	60.287	11,392
2024-01-10	66.589	67.083	64.910	66.491	61.197	9,830
2024-01-09	66.886	67.972	65.700	66.194	60.924	20,247
2024-01-08	68.071	68.071	67.380	68.071	62.652	3,006
2024-01-05	67.380	68.170	66.985	67.775	62.379	23,935
2024-01-04	68.664	68.960	67.182	68.170	62.743	36,958
2024-01-03	68.170	69.158	67.874	68.170	62.743	16,642
2024-01-02	69.454	69.948	68.170	69.553	64.016	15,429
2023-12-29	67.281	68.960	67.182	68.763	63.288	15,605
2023-12-28	68.565	69.948	67.380	67.676	62.288	83,141
2023-12-27	70.146	70.442	69.356	70.146	64.561	12,194
2023-12-26	69.454	69.850	67.972	69.553	64.016	19,690
2023-12-25	69.553	69.652	68.368	68.368	62.924	5,022
2023-12-22	67.972	69.356	67.972	69.356	63.834	397
2023-12-21	67.972	69.059	67.676	68.269	62.833	21,882
2023-12-20	68.170	69.553	68.071	69.553	64.016	26,670
2023-12-19	67.380	69.059	67.281	68.466	63.015	26,223
2023-12-18	70.047	70.245	67.281	68.269	62.833	48,999
2023-12-15	71.628	71.628	68.170	70.344	64.743	69,749
2023-12-14	72.418	72.418	70.442	70.541	64.925	13,451
2023-12-13	70.442	72.122	70.442	72.122	66.380	14,931
2023-12-12	72.023	72.023	69.158	70.442	64.834	46,063
2023-12-11	72.023	72.023	70.838	71.134	65.470	15,247
2023-12-08	71.727	72.912	71.035	71.826	66.107	33,979
2023-12-07	73.900	73.999	71.727	72.814	67.016	75,126
2023-12-06	72.122	74.987	72.122	74.098	68.198	42,243
2023-12-05	71.134	73.110	71.134	73.110	67.289	32,217
2023-12-04	74.098	75.975	72.320	73.011	67.198	70,178
2023-12-01	76.568	79.038	74.098	75.975	69.926	199,880
2023-11-30	72.912	77.062	72.912	76.271	70.199	224,737
2023-11-29	74.197	74.295	73.110	73.110	67.289	5,980
2023-11-28	73.209	74.987	73.011	73.011	67.198	23,401
2023-11-27	75.580	76.074	73.209	74.197	68.289	58,450
2023-11-24	73.110	76.667	73.110	74.493	68.562	93,438
2023-11-23	72.517	74.592	71.035	74.098	68.198	97,361
2023-11-22	73.900	74.295	70.541	72.023	66.289	173,429
2023-11-21	75.086	75.086	73.703	73.703	67.835	75,992
2023-11-20	77.358	77.358	73.505	74.888	68.926	145,099
2023-11-17	74.987	77.951	74.295	76.963	70.835	434,764
2023-11-16	67.972	73.110	66.886	73.110	67.289	152,877
2023-11-15	67.182	68.170	66.688	67.972	62.561	90,995
2023-11-14	65.305	66.589	65.206	66.392	61.106	22,603
2023-11-13	66.589	66.886	65.404	66.392	61.106	72,319
2023-11-10	62.341	67.380	62.341	65.997	60.742	144,676
2023-11-09	62.143	62.440	62.045	62.440	57.469	5,821
2023-11-08	62.539	62.934	62.143	62.143	57.196	20,728
2023-11-07	62.045	62.539	62.045	62.045	57.105	3,670
2023-11-06	62.242	63.428	62.242	62.440	57.469	16,141

← NewerPage 12 of 21 · 1,221 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.