Taiwan Microloops Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	71.628	72.517	71.332	72.122	56.241	12,786
2023-08-07	71.628	72.122	70.541	71.727	55.932	78,604
2023-08-04	69.158	71.628	69.158	71.134	55.470	75,407
2023-08-02	73.308	73.308	69.553	70.838	55.239	70,661
2023-08-01	75.876	75.876	69.356	71.430	55.701	232,906
2023-07-31	78.741	79.038	75.283	75.283	58.706	66,386
2023-07-28	76.568	79.334	74.197	77.852	60.709	217,992
2023-07-27	76.173	77.062	74.987	76.568	59.707	28,378
2023-07-26	78.346	78.346	75.777	77.062	60.093	85,752
2023-07-25	78.643	79.038	77.852	78.544	61.248	143,750
2023-07-24	73.505	79.038	73.505	78.050	60.863	422,458
2023-07-21	74.691	75.975	70.047	73.011	56.934	143,068
2023-07-20	75.283	75.975	75.086	75.283	58.706	48,996
2023-07-19	73.802	77.753	73.802	76.963	60.016	175,769
2023-07-18	77.951	79.334	73.110	74.098	57.781	234,579
2023-07-17	70.936	79.235	70.936	76.765	59.862	503,681
2023-07-14	68.071	70.640	68.071	69.356	54.083	101,897
2023-07-13	67.577	67.577	66.293	66.688	52.003	38,399
2023-07-12	68.862	69.454	66.392	66.688	52.003	90,986
2023-07-11	65.700	70.541	65.700	69.059	53.852	246,918
2023-07-10	66.194	66.194	63.922	65.601	51.156	26,137
2023-07-07	67.083	67.281	63.922	65.799	51.310	34,786
2023-07-06	69.059	69.059	65.700	65.898	51.387	63,856
2023-07-05	73.900	73.900	67.182	67.380	52.543	195,344
2023-07-04	79.334	79.828	71.134	73.900	57.627	235,308
2023-07-03	68.466	79.334	68.466	79.334	61.865	376,664
2023-06-30	64.317	71.233	64.021	69.948	54.546	339,622
2023-06-29	58.389	59.180	57.796	59.180	46.148	37,266
2023-06-28	58.686	58.686	57.401	58.389	45.532	9,268
2023-06-27	58.784	58.784	57.500	57.500	44.838	4,467
2023-06-26	58.192	58.488	57.401	58.488	45.609	16,562
2023-06-21	58.686	58.686	57.302	58.192	45.378	5,493
2023-06-20	58.784	58.784	57.302	57.302	44.684	25,916
2023-06-19	58.686	58.784	57.895	58.488	45.609	32,113
2023-06-16	56.710	58.784	56.314	57.796	45.070	73,407
2023-06-15	56.117	56.611	55.623	55.623	43.375	7,781
2023-06-14	56.512	56.512	56.512	56.512	44.068	125
2023-06-13	55.326	56.413	55.326	56.413	43.991	156
2023-06-12	56.314	56.314	55.425	56.314	43.914	16,390
2023-06-09	55.129	56.216	55.129	56.216	43.837	12,191
2023-06-08	54.931	55.326	54.734	55.326	43.143	23,059
2023-06-07	56.907	58.093	54.931	54.931	42.835	68,354
2023-06-06	57.994	58.093	57.105	57.796	45.070	17,538
2023-06-05	58.093	58.093	57.105	57.994	45.224	27,626
2023-06-02	57.698	58.883	57.599	57.796	45.070	64,790
2023-06-01	57.105	57.500	56.216	57.302	44.684	35,690
2023-05-31	56.117	56.808	56.117	56.808	44.299	5,877
2023-05-30	56.314	57.105	55.228	56.710	44.222	46,245
2023-05-29	55.030	56.018	54.437	55.425	43.220	56,703
2023-05-26	54.536	54.734	54.338	54.536	42.527	25,975
2023-05-25	53.844	55.228	53.844	54.338	42.373	54,312
2023-05-24	53.350	53.943	53.350	53.548	41.757	5,877
2023-05-23	53.746	53.746	53.746	53.746	41.911	0
2023-05-22	53.746	53.746	53.746	53.746	41.911	1,437
2023-05-19	53.844	54.338	53.350	54.338	42.373	5,940
2023-05-18	53.746	53.844	53.252	53.746	41.911	6,470
2023-05-17	53.449	53.548	53.350	53.548	41.757	14,034
2023-05-16	53.153	53.153	52.955	53.153	41.449	10,502
2023-05-15	52.955	53.054	52.758	52.758	41.140	17,953
2023-05-12	52.560	52.955	52.461	52.955	41.294	4,658

← NewerPage 14 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.