Taiwan Microloops Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	53.844	53.844	52.560	52.560	40.986	2,875
2023-05-10	53.252	53.647	52.659	53.647	41.834	5,157
2023-05-09	53.746	54.338	52.264	52.264	40.755	64,137
2023-05-08	51.671	54.536	51.671	54.042	42.142	84,263
2023-05-05	52.461	52.461	51.770	52.066	40.601	22,518
2023-05-04	52.659	52.659	51.967	52.165	40.678	8,942
2023-05-03	52.461	52.461	51.375	52.363	40.832	4,136
2023-05-02	51.869	52.363	51.276	52.363	40.832	7,731
2023-04-28	51.473	52.066	51.177	51.473	40.139	13,986
2023-04-27	51.375	51.375	50.387	51.375	40.062	23,976
2023-04-26	51.967	51.967	51.375	51.967	40.524	2,553
2023-04-25	52.066	52.461	51.671	51.967	40.524	27,719
2023-04-24	52.066	52.066	51.770	51.869	40.447	7,849
2023-04-21	51.770	51.869	51.770	51.869	40.447	3,688
2023-04-20	51.770	52.363	51.770	52.363	40.832	355
2023-04-19	51.967	52.165	51.967	52.165	40.678	7,564
2023-04-18	51.375	53.153	50.782	52.560	40.986	54,244
2023-04-17	51.276	51.375	50.782	50.881	39.677	22,473
2023-04-14	50.387	51.375	50.387	50.485	39.368	2,643
2023-04-13	51.375	51.572	50.288	50.387	39.291	20,645
2023-04-12	52.264	52.264	50.881	50.881	39.677	27,797
2023-04-11	52.363	52.363	52.363	52.363	40.832	712
2023-04-10	52.363	52.363	52.363	52.363	40.832	1,160
2023-04-07	52.758	52.758	51.770	52.363	40.832	750
2023-04-06	51.770	52.363	51.572	52.363	40.832	34,371
2023-03-31	50.189	51.276	49.893	51.276	39.985	32,882
2023-03-30	49.991	50.090	49.596	50.090	39.060	3,123
2023-03-29	49.596	49.794	49.497	49.497	38.598	7,676
2023-03-28	49.250	49.596	49.201	49.201	38.367	7,695
2023-03-27	49.201	49.991	49.201	49.250	38.405	1,429
2023-03-24	50.288	50.288	49.152	49.152	38.328	7,749
2023-03-23	50.387	50.485	50.387	50.485	39.368	310
2023-03-22	49.596	50.387	49.399	49.794	38.829	29,053
2023-03-21	49.152	49.497	49.152	49.250	38.405	5,182
2023-03-20	49.596	49.596	49.201	49.300	38.444	10,696
2023-03-17	49.250	49.695	49.250	49.399	38.521	6,559
2023-03-16	49.497	49.893	49.300	49.596	38.675	10,100
2023-03-15	49.991	50.881	47.670	49.497	38.598	65,212
2023-03-14	52.363	52.758	51.375	51.869	40.447	16,532
2023-03-13	53.252	53.252	52.165	52.758	41.140	10,371
2023-03-10	53.449	53.943	52.857	53.252	41.526	11,569
2023-03-09	55.228	55.228	52.955	53.548	41.757	26,092
2023-03-08	54.141	55.228	53.943	54.437	42.450	66,513
2023-03-07	52.758	54.338	52.758	53.844	41.988	112,906
2023-03-06	51.375	52.461	51.375	52.363	40.832	76,081
2023-03-03	52.165	52.165	51.375	51.572	40.216	53,382
2023-03-02	52.461	52.560	52.264	52.264	40.755	43,836
2023-03-01	52.659	52.659	51.869	52.461	40.909	50,500
2023-02-24	53.252	53.746	52.363	52.659	41.063	48,174
2023-02-23	52.758	53.548	52.363	53.252	41.526	19,042
2023-02-22	52.955	52.955	51.473	52.560	40.986	33,921
2023-02-21	50.485	52.955	50.485	52.955	41.294	49,913
2023-02-20	51.375	51.375	50.189	50.387	39.291	34,046
2023-02-17	47.670	53.844	47.670	52.363	40.832	112,823
2023-02-16	47.620	48.361	47.620	48.361	37.712	1,526
2023-02-15	47.373	48.411	47.324	47.571	37.096	17,183
2023-02-14	47.423	47.423	46.484	46.929	36.595	12,505
2023-02-13	47.274	47.274	46.484	46.484	36.248	1,280
2023-02-10	47.274	47.274	46.780	46.929	36.595	7,676
2023-02-09	46.435	47.225	46.336	47.126	36.749	17,554

← NewerPage 15 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.