Taiwan Microloops Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	46.336	46.336	46.188	46.188	36.017	6,426
2023-02-07	46.385	46.385	46.336	46.336	36.133	50
2023-02-06	46.435	46.435	46.435	46.435	36.210	50
2023-02-03	46.435	46.435	45.990	45.990	35.863	1,425
2023-02-02	45.990	46.435	45.990	46.435	36.210	3,313
2023-02-01	46.583	46.583	45.990	45.990	35.863	7,639
2023-01-31	46.534	46.534	46.534	46.534	36.287	2,525
2023-01-30	45.891	46.830	45.793	46.534	36.287	13,931
2023-01-17	46.435	46.435	45.546	45.546	35.516	19,079
2023-01-16	46.385	46.435	46.040	46.435	36.210	2,875
2023-01-13	46.385	46.385	45.644	46.385	36.171	8,702
2023-01-12	45.299	46.385	45.299	45.644	35.593	12,270
2023-01-11	44.854	45.299	44.854	45.299	35.324	5,176
2023-01-10	45.348	45.348	44.804	44.804	34.938	2,725
2023-01-09	45.447	45.447	44.953	45.299	35.324	2,875
2023-01-06	45.793	45.793	44.953	44.953	35.054	175
2023-01-05	45.891	45.891	44.953	44.953	35.054	3,525
2023-01-04	45.546	45.546	45.002	45.496	35.478	5,126
2023-01-03	45.644	46.287	45.644	46.287	36.094	2,525
2022-12-30	46.484	46.632	45.694	45.694	35.632	12,903
2022-12-29	46.731	46.879	46.731	46.731	36.441	5,026
2022-12-28	47.423	47.423	46.583	46.632	36.364	16,304
2022-12-27	47.423	47.423	46.484	47.423	36.980	275
2022-12-26	47.571	47.571	46.484	46.484	36.248	4,001
2022-12-23	47.571	47.571	47.423	47.571	37.096	1,425
2022-12-22	47.274	47.274	46.336	47.274	36.865	175
2022-12-21	47.324	47.324	46.287	47.274	36.865	1,356
2022-12-20	47.373	47.373	46.287	46.287	36.094	5,532
2022-12-19	46.237	47.373	45.644	47.373	36.942	7,834
2022-12-16	46.583	46.583	46.385	46.385	36.171	5,438
2022-12-15	46.435	46.435	46.435	46.435	36.210	0
2022-12-14	46.435	46.435	46.435	46.435	36.210	1,300
2022-12-13	46.583	46.583	45.793	46.435	36.210	5,051
2022-12-12	46.435	47.423	46.385	46.632	36.364	9,227
2022-12-09	46.929	47.027	46.484	46.731	36.441	8,427
2022-12-08	47.423	47.423	46.978	46.978	36.633	8,939
2022-12-07	47.423	47.620	47.225	47.620	37.134	2,775
2022-12-06	47.373	47.423	46.484	47.225	36.826	3,500
2022-12-05	47.373	47.423	46.435	46.435	36.210	2,094
2022-12-02	46.731	47.423	46.435	47.423	36.980	3,550
2022-12-01	46.731	46.731	46.287	46.287	36.094	975
2022-11-30	46.287	46.435	46.237	46.385	36.171	19,617
2022-11-29	46.385	47.324	46.287	46.731	36.441	9,114
2022-11-28	43.767	47.917	43.767	47.423	36.980	59,842
2022-11-25	43.718	43.767	43.471	43.767	34.130	5,101
2022-11-24	42.680	43.718	42.680	42.878	33.436	5,851
2022-11-23	42.730	43.767	42.088	42.680	33.282	19,229
2022-11-22	42.779	42.779	42.088	42.088	32.820	2,000
2022-11-21	42.582	42.582	41.890	41.890	32.666	661
2022-11-18	42.631	42.631	42.483	42.483	33.128	1,850
2022-11-17	42.038	42.038	41.643	42.038	32.781	8,752
2022-11-16	41.890	42.483	41.495	41.989	32.743	32,258
2022-11-15	42.088	42.730	42.088	42.483	33.128	19,304
2022-11-14	41.396	41.594	41.347	41.347	32.242	5,151
2022-11-11	42.137	42.137	41.544	41.544	32.396	10,077
2022-11-10	42.137	42.137	42.137	42.137	32.858	175
2022-11-09	41.495	42.483	41.495	42.483	33.128	11,903
2022-11-08	40.853	41.643	40.853	41.495	32.358	5,952
2022-11-07	41.643	41.643	40.853	41.001	31.972	15,138
2022-11-04	41.149	41.149	40.507	41.001	31.972	25,056

← NewerPage 16 of 21 · 1,214 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.