Taiwan Microloops Corp. (TPE:6831)
Taiwan · Delayed Price · Currency is TWD 238.00
-3.00 (-1.24%)
At close: Jan 30, 2026
Taiwan Microloops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 242.00 | 242.00 | 236.00 | 238.00 | 238.00 | -1.24% | 408,393 |
| Jan 29, 2026 | 242.00 | 246.50 | 238.00 | 241.00 | 241.00 | -2.63% | 682,330 |
| Jan 28, 2026 | 260.50 | 260.50 | 247.00 | 247.50 | 247.50 | -0.60% | 757,909 |
| Jan 27, 2026 | 252.50 | 255.00 | 246.50 | 249.00 | 249.00 | -2.35% | 777,357 |
| Jan 26, 2026 | 241.50 | 262.00 | 241.00 | 255.00 | 255.00 | 6.69% | 1,434,812 |
| Jan 23, 2026 | 237.50 | 242.00 | 235.50 | 239.00 | 239.00 | 0.63% | 746,180 |
| Jan 22, 2026 | 238.50 | 242.00 | 234.00 | 237.50 | 237.50 | 0.42% | 1,004,350 |
| Jan 21, 2026 | 243.50 | 247.50 | 236.50 | 236.50 | 236.50 | -4.64% | 863,669 |
| Jan 20, 2026 | 241.50 | 252.50 | 241.50 | 248.00 | 248.00 | 2.48% | 522,844 |
| Jan 19, 2026 | 248.00 | 249.00 | 242.00 | 242.00 | 242.00 | -3.39% | 765,825 |
| Jan 16, 2026 | 248.50 | 256.00 | 240.00 | 250.50 | 250.50 | 1.83% | 1,002,890 |
| Jan 15, 2026 | 251.50 | 251.50 | 241.50 | 246.00 | 246.00 | -2.38% | 974,772 |
| Jan 14, 2026 | 253.00 | 261.00 | 250.50 | 252.00 | 252.00 | 0.20% | 1,082,676 |
| Jan 13, 2026 | 269.00 | 271.00 | 250.00 | 251.50 | 251.50 | -6.51% | 1,815,334 |
| Jan 12, 2026 | 273.50 | 276.00 | 269.00 | 269.00 | 269.00 | -1.28% | 871,501 |
| Jan 9, 2026 | 270.00 | 278.00 | 269.00 | 272.50 | 272.50 | 0.93% | 693,191 |
| Jan 8, 2026 | 270.50 | 279.50 | 267.00 | 270.00 | 270.00 | -2.35% | 1,339,743 |
| Jan 7, 2026 | 295.00 | 295.00 | 269.00 | 276.50 | 276.50 | -6.27% | 2,071,755 |
| Jan 6, 2026 | 301.00 | 302.50 | 294.00 | 295.00 | 295.00 | -3.59% | 1,475,596 |
| Jan 5, 2026 | 292.50 | 308.50 | 291.50 | 306.00 | 306.00 | 5.34% | 1,662,799 |
| Jan 2, 2026 | 294.00 | 297.00 | 288.50 | 290.50 | 290.50 | -1.53% | 1,193,983 |
| Dec 31, 2025 | 299.50 | 309.50 | 294.00 | 295.00 | 295.00 | -1.17% | 1,741,200 |
| Dec 30, 2025 | 293.00 | 304.00 | 288.00 | 298.50 | 298.50 | -0.50% | 1,940,243 |
| Dec 29, 2025 | 281.00 | 300.00 | 278.50 | 300.00 | 300.00 | 6.01% | 3,048,349 |
| Dec 26, 2025 | 259.00 | 283.00 | 255.00 | 283.00 | 283.00 | 9.69% | 2,238,773 |
| Dec 24, 2025 | 266.50 | 268.00 | 258.00 | 258.00 | 258.00 | -3.01% | 1,571,813 |
| Dec 23, 2025 | 261.50 | 269.00 | 252.50 | 266.00 | 266.00 | 1.72% | 2,633,000 |
| Dec 22, 2025 | 243.00 | 261.50 | 240.00 | 261.50 | 261.50 | 9.87% | 3,022,614 |
| Dec 19, 2025 | 242.00 | 245.00 | 237.00 | 238.00 | 238.00 | -0.63% | 977,447 |
| Dec 18, 2025 | 242.00 | 248.50 | 238.00 | 239.50 | 239.50 | -3.04% | 1,027,426 |
| Dec 17, 2025 | 246.00 | 251.00 | 237.00 | 247.00 | 247.00 | 4.00% | 1,292,838 |
| Dec 16, 2025 | 238.00 | 245.00 | 233.00 | 237.50 | 237.50 | -1.45% | 1,178,484 |
| Dec 15, 2025 | 239.00 | 246.50 | 236.00 | 241.00 | 241.00 | -3.60% | 1,179,876 |
| Dec 12, 2025 | 238.00 | 254.50 | 238.00 | 250.00 | 250.00 | 5.71% | 2,631,468 |
| Dec 11, 2025 | 240.50 | 241.00 | 232.50 | 236.50 | 236.50 | -0.42% | 1,405,953 |
| Dec 10, 2025 | 238.00 | 242.00 | 236.00 | 237.50 | 237.50 | -1.86% | 1,285,218 |
| Dec 9, 2025 | 242.00 | 242.00 | 232.00 | 242.00 | 242.00 | 0.41% | 1,774,031 |
| Dec 8, 2025 | 237.50 | 246.00 | 227.50 | 241.00 | 241.00 | - | 2,092,128 |
| Dec 5, 2025 | 250.00 | 254.00 | 236.00 | 241.00 | 241.00 | -5.86% | 2,385,892 |
| Dec 4, 2025 | 257.00 | 268.00 | 245.00 | 256.00 | 256.00 | - | 3,398,057 |
| Dec 3, 2025 | 234.00 | 256.00 | 231.00 | 256.00 | 256.00 | 9.87% | 3,113,437 |
| Dec 2, 2025 | 230.50 | 238.00 | 225.00 | 233.00 | 233.00 | 1.30% | 1,872,310 |
| Dec 1, 2025 | 242.00 | 242.50 | 222.00 | 230.00 | 230.00 | -2.54% | 2,008,877 |
| Nov 28, 2025 | 220.00 | 238.00 | 214.00 | 236.00 | 236.00 | 7.27% | 2,611,540 |
| Nov 27, 2025 | 224.50 | 227.50 | 207.00 | 220.00 | 220.00 | -4.14% | 2,982,913 |
| Nov 26, 2025 | 190.00 | 238.50 | 190.00 | 229.50 | 229.50 | 28.57% | 3,620,185 |
| Nov 25, 2025 | 152.50 | 181.00 | 149.50 | 178.50 | 178.50 | 8.18% | 3,302,113 |
| Nov 24, 2025 | 164.00 | 167.00 | 150.50 | 165.00 | 165.00 | 2.48% | 511,552 |
| Nov 21, 2025 | 168.00 | 169.50 | 161.00 | 161.00 | 161.00 | -5.57% | 272,879 |
| Nov 20, 2025 | 172.00 | 174.50 | 166.00 | 170.50 | 170.50 | -0.29% | 359,566 |