Taiwan Microloops Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	63.329	63.527	62.242	63.428	58.378	30,119
2023-11-02	64.021	65.107	62.736	63.033	58.014	39,159
2023-11-01	64.317	65.107	63.724	63.724	58.651	15,231
2023-10-31	62.341	65.206	62.242	65.107	59.924	103,804
2023-10-30	62.143	63.230	61.452	62.637	57.650	46,390
2023-10-27	63.131	63.131	61.254	61.847	56.923	45,037
2023-10-26	61.748	63.131	61.748	62.045	57.105	36,090
2023-10-25	62.539	62.835	62.242	62.736	57.741	43,723
2023-10-24	63.230	63.428	62.539	63.428	58.378	29,708
2023-10-23	63.428	64.317	63.033	63.527	58.469	23,181
2023-10-20	63.131	63.428	62.637	63.428	58.378	31,834
2023-10-19	64.317	64.317	62.736	63.625	58.560	11,408
2023-10-18	62.934	64.119	62.341	64.119	59.014	39,760
2023-10-17	64.317	64.317	62.934	63.922	58.832	6,850
2023-10-16	64.021	64.416	63.033	63.527	58.469	21,495
2023-10-13	64.218	64.218	62.934	64.021	58.923	56,097
2023-10-12	62.539	63.527	62.539	62.835	57.832	52,296
2023-10-11	61.847	64.119	61.353	62.242	57.287	65,315
2023-10-06	61.057	62.242	60.661	62.242	57.287	23,669
2023-10-05	61.057	61.748	60.661	61.156	56.286	16,717
2023-10-04	60.365	62.143	60.365	62.143	57.196	117
2023-10-03	60.661	62.143	60.563	61.847	56.923	6,641
2023-10-02	61.551	62.341	61.551	62.242	57.287	18,437
2023-09-28	62.045	62.637	60.661	61.452	56.559	26,153
2023-09-27	62.242	62.539	61.847	62.539	57.559	13,722
2023-09-26	64.119	64.119	63.033	63.033	58.014	15,207
2023-09-25	64.119	65.107	63.823	64.218	59.105	38,670
2023-09-22	62.736	64.218	62.736	64.119	59.014	31,340
2023-09-21	64.712	64.712	63.033	63.033	58.014	64,822
2023-09-20	66.886	66.886	65.206	65.601	60.378	57,003
2023-09-19	67.182	67.182	65.898	66.985	61.651	21,641
2023-09-18	68.269	69.059	67.676	67.972	62.561	30,153
2023-09-15	68.071	70.245	68.071	69.553	64.016	278
2023-09-14	69.553	69.553	68.269	69.553	64.016	7,559
2023-09-13	68.466	70.146	68.170	69.553	64.016	32,715
2023-09-12	69.356	69.356	67.972	68.664	63.197	13,112
2023-09-11	69.059	69.059	67.775	67.972	62.561	25,037
2023-09-08	70.047	70.047	70.047	70.047	64.470	0
2023-09-07	69.948	70.442	69.948	70.047	64.470	19,855
2023-09-06	69.850	70.838	69.850	70.344	64.743	115,101
2023-09-05	69.356	70.344	69.257	69.850	64.288	5,158
2023-09-04	70.344	70.344	69.257	69.356	63.834	25,344
2023-09-01	69.652	70.442	69.652	70.245	64.652	12,420
2023-08-31	69.850	70.146	69.553	69.652	64.107	16,265
2023-08-30	70.047	70.047	69.059	69.059	63.561	304
2023-08-29	69.158	69.356	68.960	69.257	63.743	22,485
2023-08-28	70.739	71.826	69.158	69.454	63.925	22,740
2023-08-25	71.332	72.616	66.886	71.430	65.743	217,600
2023-08-24	77.457	78.741	76.765	78.247	61.017	274,089
2023-08-23	76.864	78.741	76.864	77.062	60.093	139,121
2023-08-22	74.592	78.050	74.592	77.753	60.632	79,613
2023-08-21	73.505	74.197	72.616	73.703	57.473	50,786
2023-08-18	72.517	74.098	72.517	73.999	57.704	30,163
2023-08-17	72.221	73.308	72.221	73.308	57.165	16,455
2023-08-16	71.826	73.406	71.826	72.912	56.857	33,515
2023-08-15	72.616	73.406	72.517	72.616	56.626	38,904
2023-08-14	73.505	73.505	71.826	71.826	56.009	45,886
2023-08-11	72.320	74.394	71.628	74.394	58.013	46,242
2023-08-10	71.430	71.628	70.344	70.739	55.162	75,576
2023-08-09	72.517	72.517	71.134	71.430	55.701	27,286

← NewerPage 13 of 21 · 1,215 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.