Taiwan Microloops Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	48.312	49.102	48.213	48.411	37.751	18,881
2022-05-13	48.806	48.905	46.731	46.879	36.556	91,523
2022-05-12	47.966	48.015	47.818	48.015	37.442	30,336
2022-05-11	47.818	48.015	47.818	47.917	37.365	16,254
2022-05-10	47.225	48.806	46.731	48.213	37.596	52,768
2022-05-09	48.905	48.905	47.521	47.521	37.057	36,309
2022-05-06	49.201	49.201	49.152	49.152	38.328	12,503
2022-05-05	49.399	49.399	48.559	48.707	37.982	20,505
2022-05-04	47.818	48.015	47.818	48.015	37.442	7,539
2022-05-03	49.349	49.349	48.411	48.411	37.751	7,503
2022-04-29	48.361	49.349	48.361	49.349	38.482	14,077
2022-04-28	48.361	48.361	48.361	48.361	37.712	8,277
2022-04-27	48.411	48.608	47.867	47.917	37.365	62,178
2022-04-26	49.349	49.596	49.003	49.399	38.521	17,880
2022-04-25	50.387	50.485	49.201	49.201	38.367	47,269
2022-04-22	49.497	50.288	49.497	49.893	38.906	13,315
2022-04-21	49.893	50.387	49.695	50.387	39.291	17,518
2022-04-20	49.991	49.991	49.399	49.596	38.675	35,974
2022-04-19	50.189	50.189	49.991	49.991	38.983	10,002
2022-04-18	50.090	51.375	50.090	50.288	39.214	20,457
2022-04-15	51.276	51.869	50.683	51.869	40.447	9,129
2022-04-14	50.979	51.869	50.683	50.782	39.600	9,252
2022-04-13	50.584	51.967	50.584	51.967	40.524	41,660
2022-04-12	50.485	50.584	49.596	50.485	39.368	5,320
2022-04-11	50.881	51.869	49.695	49.695	38.752	26,959
2022-04-08	51.375	51.572	50.387	50.881	39.677	9,271
2022-04-07	52.363	52.363	50.683	50.881	39.677	89,897
2022-04-06	52.264	52.857	51.375	51.671	40.293	15,181
2022-04-01	51.276	51.276	51.276	51.276	39.985	0
2022-03-31	50.881	51.276	50.387	51.276	39.985	27,256
2022-03-30	50.189	51.967	49.399	51.375	40.062	91,885
2022-03-29	50.881	51.276	50.189	50.387	39.291	61,246
2022-03-28	52.461	52.461	50.485	50.683	39.522	77,413
2022-03-25	52.461	53.548	52.264	52.264	40.755	31,145
2022-03-24	52.659	53.252	52.165	52.165	40.678	62,828
2022-03-23	52.363	54.240	52.363	52.857	41.217	30,258
2022-03-22	53.548	53.548	51.869	52.857	41.217	53,806
2022-03-21	53.548	54.338	53.548	53.548	41.757	1,569
2022-03-18	54.635	54.635	53.153	53.647	41.834	28,983
2022-03-17	52.857	54.338	52.857	53.449	41.680	29,569
2022-03-16	52.659	52.659	52.165	52.560	40.986	25,318
2022-03-15	53.252	53.252	52.264	52.363	40.832	41,285
2022-03-14	53.350	53.844	53.153	53.647	41.834	34,446
2022-03-11	53.943	54.437	53.647	54.141	42.219	48,012
2022-03-10	55.821	55.821	54.338	54.536	42.527	61,234
2022-03-09	53.548	54.832	53.153	54.832	42.758	45,496
2022-03-08	54.338	55.524	52.461	53.350	41.603	112,038
2022-03-07	58.290	58.290	54.338	54.832	42.758	130,020
2022-03-04	59.575	59.673	57.895	58.784	45.840	130,706
2022-03-03	59.081	60.760	58.290	59.970	46.764	142,178
2022-03-02	59.278	60.266	57.994	58.784	45.840	167,226
2022-03-01	63.230	63.724	58.389	59.278	46.225	352,329
2022-02-25	61.748	65.799	60.958	62.045	48.382	745,449
2022-02-24	52.857	62.637	52.363	60.661	47.304	804,092
2022-02-23	52.659	52.758	51.770	52.363	40.832	95,592
2022-02-22	54.338	54.536	51.967	52.560	40.986	57,890
2022-02-21	55.722	55.722	54.338	54.734	42.681	73,633
2022-02-18	56.314	56.314	54.635	55.326	43.143	59,139
2022-02-17	55.821	57.204	55.821	56.808	44.299	45,536
2022-02-16	55.326	56.314	55.326	56.314	43.914	24,256

← NewerPage 19 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.