Taiwan Microloops Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	41.297	41.495	41.001	41.149	32.088	7,855
2022-11-02	41.692	41.692	41.347	41.347	32.242	2,275
2022-11-01	42.483	42.483	41.495	41.594	32.435	31,357
2022-10-31	42.483	42.483	42.483	42.483	33.128	425
2022-10-28	42.483	42.483	42.483	42.483	33.128	0
2022-10-27	42.483	42.582	42.384	42.483	33.128	5,850
2022-10-26	42.779	42.878	42.730	42.829	33.398	6,651
2022-10-25	43.421	43.421	42.977	43.421	33.860	4,026
2022-10-24	42.878	43.471	42.779	43.471	33.898	14,053
2022-10-21	42.927	42.977	42.384	42.483	33.128	22,963
2022-10-20	43.471	43.471	42.433	42.977	33.513	10,278
2022-10-19	44.360	44.360	43.471	43.471	33.898	25,556
2022-10-18	44.607	44.607	44.064	44.459	34.669	4,564
2022-10-17	44.953	44.953	44.459	44.459	34.669	20,005
2022-10-14	43.026	45.743	43.026	45.743	35.670	45,849
2022-10-13	47.423	47.423	43.174	43.174	33.667	60,707
2022-10-12	46.929	47.917	46.780	47.225	36.826	35,058
2022-10-11	47.917	47.917	46.929	47.423	36.980	3,925
2022-10-07	48.411	48.411	48.411	48.411	37.751	50
2022-10-06	48.411	48.411	48.411	48.411	37.751	250
2022-10-05	48.559	48.559	48.411	48.411	37.751	2,751
2022-10-04	48.411	48.411	47.472	47.917	37.365	412
2022-10-03	48.658	48.658	48.411	48.411	37.751	2,325
2022-09-30	48.658	48.658	48.411	48.658	37.943	362
2022-09-29	48.658	48.658	48.658	48.658	37.943	23
2022-09-28	48.559	48.559	48.559	48.559	37.866	1
2022-09-27	48.658	48.707	47.423	48.411	37.751	21,042
2022-09-26	48.905	49.399	47.867	48.658	37.943	36,820
2022-09-23	49.596	49.596	49.596	49.596	38.675	0
2022-09-22	49.596	49.596	49.596	49.596	38.675	0
2022-09-21	49.596	49.596	49.596	49.596	38.675	0
2022-09-20	49.596	49.596	49.596	49.596	38.675	0
2022-09-19	49.596	49.596	49.596	49.596	38.675	0
2022-09-16	49.399	49.893	49.399	49.596	38.675	16,629
2022-09-15	49.201	50.189	49.201	50.189	39.137	5,501
2022-09-14	50.387	50.584	49.399	50.189	39.137	10,990
2022-09-13	51.572	51.572	50.387	51.177	39.908	3,863
2022-09-12	51.572	51.572	51.572	51.572	40.216	25
2022-09-08	51.276	51.276	51.276	51.276	39.985	3,752
2022-09-07	50.387	50.782	50.387	50.584	39.445	2,838
2022-09-06	50.782	51.276	50.387	51.276	39.985	10,046
2022-09-05	50.387	51.375	50.189	50.979	39.754	31,270
2022-09-02	51.177	51.177	51.177	51.177	39.908	0
2022-09-01	50.979	51.177	50.979	51.177	39.908	5,501
2022-08-31	51.869	51.869	51.869	51.869	40.447	1
2022-08-30	51.869	51.869	51.671	51.671	40.293	8,752
2022-08-29	50.782	51.572	50.782	51.572	40.216	15,003
2022-08-26	51.177	51.770	51.177	51.375	40.062	19,504
2022-08-25	49.794	50.782	49.794	50.584	39.445	30,397
2022-08-24	49.399	49.399	49.399	49.399	38.521	6,251
2022-08-23	49.399	49.596	49.399	49.596	38.675	2,625
2022-08-22	49.497	49.695	49.497	49.695	38.752	8,752
2022-08-19	49.893	49.893	49.893	49.893	38.906	0
2022-08-18	49.596	49.991	49.399	49.893	38.906	6,351
2022-08-17	49.497	49.991	49.250	49.991	38.983	14,753
2022-08-16	49.893	50.288	49.250	49.893	38.906	24,506
2022-08-15	50.189	50.189	50.189	50.189	39.137	4,001
2022-08-12	49.794	50.189	49.794	50.189	39.137	5,001
2022-08-11	48.905	49.695	48.905	49.497	38.598	15,133
2022-08-10	48.559	49.399	48.559	49.399	38.521	10,015

← NewerPage 17 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.