Taiwan Microloops Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	56.216	56.413	55.326	55.326	43.143	63,032
2022-02-14	56.314	56.710	55.821	55.821	43.529	15,066
2022-02-11	56.808	57.006	56.611	57.006	44.453	21,255
2022-02-10	56.413	57.204	56.314	56.808	44.299	17,879
2022-02-09	57.204	57.302	56.512	56.512	44.068	26,569
2022-02-08	56.808	57.401	56.710	57.401	44.761	18,747
2022-02-07	57.302	57.302	56.314	56.314	43.914	11,322
2022-01-26	56.314	57.599	56.314	56.808	44.299	10,177
2022-01-25	56.512	56.710	56.512	56.710	44.222	3,750
2022-01-24	57.302	57.500	56.117	56.611	44.145	39,922
2022-01-21	57.796	58.389	57.105	57.994	45.224	35,759
2022-01-20	57.895	58.389	57.796	57.796	45.070	13,878
2022-01-19	58.290	58.488	57.994	58.290	45.455	15,566
2022-01-18	58.290	58.784	57.895	58.290	45.455	40,635
2022-01-17	58.784	58.982	58.093	58.488	45.609	90,320
2022-01-14	58.587	59.970	58.488	58.982	45.994	33,793
2022-01-13	59.180	59.180	58.192	58.784	45.840	26,632
2022-01-12	60.266	60.266	58.883	58.883	45.917	51,262
2022-01-11	59.377	61.452	58.488	59.871	46.687	83,708
2022-01-10	59.278	60.266	58.290	58.784	45.840	129,907
2022-01-07	58.587	59.772	58.587	59.476	46.379	86,378
2022-01-06	59.673	59.772	58.290	58.488	45.609	160,478
2022-01-05	61.156	61.156	59.673	59.673	46.533	39,386
2022-01-04	59.871	60.069	59.180	59.772	46.610	41,855
2022-01-03	61.452	61.452	59.970	60.266	46.996	55,020
2021-12-30	61.353	61.946	61.353	61.452	47.920	30,145
2021-12-29	61.353	63.131	61.353	61.946	48.305	28,382
2021-12-28	61.748	65.009	61.748	62.242	48.536	104,563
2021-12-27	58.093	61.353	58.093	61.057	47.612	81,205
2021-12-24	60.167	60.167	57.401	57.895	45.146	50,137
2021-12-23	57.401	58.784	57.401	58.784	45.840	3,750
2021-12-22	60.266	60.266	57.401	59.476	46.379	20,698
2021-12-21	57.401	60.167	57.401	58.883	45.917	24,247
2021-12-20	58.883	59.278	58.784	58.784	45.840	31,828
2021-12-17	62.143	62.143	59.772	60.266	46.996	39,872
2021-12-16	62.143	62.143	59.871	60.760	47.381	22,005
2021-12-15	59.476	60.464	59.278	60.266	46.996	63,269
2021-12-14	59.970	60.266	59.278	60.266	46.996	80,181
2021-12-13	61.156	61.254	58.290	59.970	46.764	103,127
2021-12-10	64.218	64.218	60.069	61.057	47.612	141,081
2021-12-09	61.946	67.281	61.254	64.119	50.000	224,590
2021-12-08	59.278	61.551	58.290	61.551	47.997	317,817
2021-12-07	56.314	58.290	55.326	57.796	45.070	291,698
2021-12-06	55.722	56.314	55.030	56.314	43.914	184,671
2021-12-03	54.338	55.326	53.350	53.350	41.603	31,257
2021-12-02	54.437	55.821	54.338	54.635	42.604	88,334
2021-12-01	55.919	57.006	54.437	56.018	43.683	15,131
2021-11-30	56.117	57.105	55.623	55.821	43.529	28,633
2021-11-29	55.326	56.710	55.326	56.710	44.222	1,375
2021-11-26	58.290	58.290	53.746	54.635	42.604	121,105
2021-11-25	59.180	59.476	57.698	58.982	45.994	93,086
2021-11-24	55.722	60.266	55.722	58.686	45.763	96,524
2021-11-23	55.722	58.192	55.722	58.192	45.378	51,137
2021-11-22	56.907	58.192	55.722	56.314	43.914	43,352
2021-11-19	57.401	57.500	57.401	57.500	44.838	11,252
2021-11-18	56.907	58.488	56.808	58.389	45.532	48,844
2021-11-17	56.314	60.266	55.919	58.290	45.455	58,202
2021-11-16	56.413	56.512	55.228	56.216	43.837	35,761
2021-11-15	59.278	60.266	56.314	57.994	45.224	85,467
2021-11-12	61.452	62.835	60.464	60.464	47.150	46,184

← NewerPage 20 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.