Taiwan Microloops Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	49.893	49.991	49.300	49.300	38.444	18,882
2022-08-08	49.201	49.596	49.201	49.596	38.675	4,001
2022-08-05	49.991	49.991	49.991	49.991	38.983	2,500
2022-08-04	51.572	51.572	48.855	50.090	39.060	21,315
2022-08-03	52.659	52.659	51.375	51.375	40.062	22,549
2022-08-02	50.288	52.857	50.288	52.264	40.755	144,362
2022-08-01	50.683	50.683	49.991	49.991	38.983	7,501
2022-07-29	50.683	50.683	50.683	50.683	39.522	126
2022-07-28	50.584	50.584	50.387	50.584	39.445	20,131
2022-07-27	50.584	50.584	50.584	50.584	39.445	1
2022-07-26	50.584	50.584	50.584	50.584	39.445	0
2022-07-25	49.596	51.473	49.596	50.584	39.445	4,663
2022-07-22	49.349	49.794	49.349	49.794	38.829	10,252
2022-07-21	49.250	49.300	48.905	49.300	38.444	21,257
2022-07-20	49.349	49.349	48.806	49.300	38.444	12,630
2022-07-19	49.349	49.349	49.349	49.349	38.482	5
2022-07-18	49.152	49.349	48.954	49.349	38.482	1,340
2022-07-15	49.102	49.300	48.707	48.905	38.136	6,254
2022-07-14	49.053	49.053	49.053	49.053	38.251	0
2022-07-13	49.003	49.053	48.707	49.053	38.251	15,003
2022-07-12	48.509	49.399	48.509	49.399	38.521	25,256
2022-07-11	49.497	49.497	49.201	49.399	38.521	10,172
2022-07-08	48.114	48.114	48.114	48.114	37.519	0
2022-07-07	47.521	48.114	47.373	48.114	37.519	5,001
2022-07-06	47.423	47.423	47.225	47.225	36.826	27,506
2022-07-05	47.423	47.571	47.423	47.423	36.980	16,504
2022-07-04	47.917	47.917	47.274	47.423	36.980	5,447
2022-07-01	47.818	48.065	47.620	47.818	37.288	33,758
2022-06-30	47.768	48.509	47.768	47.917	37.365	7,501
2022-06-29	48.559	48.559	47.917	47.917	37.365	18,879
2022-06-28	47.966	48.411	47.966	48.411	37.751	11,602
2022-06-27	48.509	48.509	48.509	48.509	37.828	125
2022-06-24	48.411	48.411	48.411	48.411	37.751	1,262
2022-06-23	48.065	48.262	47.719	47.917	37.365	26,756
2022-06-22	48.411	48.509	48.213	48.213	37.596	25,256
2022-06-21	48.411	48.411	48.114	48.312	37.673	17,504
2022-06-20	48.855	48.855	47.917	47.917	37.365	43,135
2022-06-17	47.917	48.855	46.978	48.855	38.097	33,633
2022-06-16	48.855	49.152	48.411	48.855	38.097	89,147
2022-06-15	48.460	49.497	48.460	49.399	38.521	9,064
2022-06-14	50.387	50.387	49.201	49.300	38.444	22,005
2022-06-13	51.078	51.078	50.584	50.782	39.600	22,130
2022-06-10	52.165	52.165	50.584	50.881	39.677	34,259
2022-06-09	52.659	52.857	52.659	52.857	41.217	5,126
2022-06-08	52.955	53.252	52.363	53.252	41.526	17,505
2022-06-07	52.857	53.548	52.363	53.153	41.449	49,842
2022-06-06	50.387	52.659	50.387	51.375	40.062	42,583
2022-06-02	50.683	50.881	49.497	49.497	38.598	13,628
2022-06-01	50.288	50.881	50.288	50.485	39.368	6,626
2022-05-31	49.053	50.881	49.053	50.881	39.677	25,006
2022-05-30	49.349	50.288	49.201	49.201	38.367	35,760
2022-05-27	48.707	48.905	48.213	48.756	38.020	23,447
2022-05-26	49.991	49.991	48.460	49.794	38.829	12,629
2022-05-25	48.460	48.460	48.460	48.460	37.789	125
2022-05-24	49.399	49.399	49.399	49.399	38.521	0
2022-05-23	49.399	49.399	49.399	49.399	38.521	0
2022-05-20	49.399	49.399	49.399	49.399	38.521	2,500
2022-05-19	49.003	50.387	48.905	50.387	39.291	11,879
2022-05-18	49.399	49.991	49.399	49.991	38.983	6,252
2022-05-17	48.213	49.102	48.213	48.905	38.136	32,509

← NewerPage 18 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.