Taiwan Microloops Corp. (TPE:6831)
Taiwan · Delayed Price · Currency is TWD 233.00
+3.00 (1.30%)
At close: Dec 2, 2025
Taiwan Microloops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 160.50 | 175.00 | 160.00 | 171.00 | 171.00 | 6.88% | 732,390 |
| Nov 18, 2025 | 159.50 | 161.50 | 156.50 | 160.00 | 160.00 | -0.31% | 303,136 |
| Nov 17, 2025 | 160.00 | 161.50 | 159.00 | 160.50 | 160.50 | 0.94% | 239,564 |
| Nov 14, 2025 | 160.00 | 164.00 | 157.50 | 159.00 | 159.00 | - | 355,667 |
| Nov 13, 2025 | 163.50 | 163.50 | 159.00 | 159.00 | 159.00 | -2.15% | 229,036 |
| Nov 12, 2025 | 165.50 | 165.50 | 161.50 | 162.50 | 162.50 | -1.81% | 255,736 |
| Nov 11, 2025 | 169.00 | 169.50 | 164.00 | 165.50 | 165.50 | -2.65% | 320,649 |
| Nov 10, 2025 | 168.00 | 171.00 | 162.50 | 170.00 | 170.00 | 1.80% | 318,046 |
| Nov 7, 2025 | 168.00 | 170.50 | 165.50 | 167.00 | 167.00 | -1.47% | 234,690 |
| Nov 6, 2025 | 169.50 | 173.00 | 167.50 | 169.50 | 169.50 | -0.88% | 272,355 |
| Nov 5, 2025 | 173.00 | 174.00 | 169.00 | 171.00 | 171.00 | -1.16% | 275,001 |
| Nov 4, 2025 | 172.00 | 176.00 | 171.50 | 173.00 | 173.00 | - | 118,540 |
| Nov 3, 2025 | 173.50 | 175.00 | 172.00 | 173.00 | 173.00 | -0.29% | 225,374 |
| Oct 31, 2025 | 179.00 | 180.00 | 172.00 | 173.50 | 173.50 | -3.34% | 581,114 |
| Oct 30, 2025 | 181.00 | 184.00 | 178.00 | 179.50 | 179.50 | -0.83% | 473,594 |
| Oct 29, 2025 | 174.00 | 181.00 | 174.00 | 181.00 | 181.00 | 3.13% | 342,680 |
| Oct 28, 2025 | 172.50 | 176.50 | 172.00 | 175.50 | 175.50 | 1.15% | 142,659 |
| Oct 27, 2025 | 174.50 | 178.00 | 172.50 | 173.50 | 173.50 | -0.29% | 314,466 |
| Oct 23, 2025 | 175.00 | 176.00 | 172.00 | 174.00 | 174.00 | -0.57% | 210,726 |
| Oct 22, 2025 | 177.50 | 177.50 | 173.00 | 175.00 | 175.00 | -0.85% | 387,169 |
| Oct 21, 2025 | 177.00 | 178.50 | 175.00 | 176.50 | 176.50 | -0.28% | 272,148 |
| Oct 20, 2025 | 180.50 | 181.50 | 175.00 | 177.00 | 177.00 | -1.67% | 446,289 |
| Oct 17, 2025 | 183.50 | 189.50 | 178.00 | 180.00 | 180.00 | -1.91% | 391,814 |
| Oct 16, 2025 | 186.50 | 191.00 | 182.00 | 183.50 | 183.50 | -1.61% | 405,064 |
| Oct 15, 2025 | 177.50 | 188.00 | 173.00 | 186.50 | 186.50 | 5.67% | 845,119 |
| Oct 14, 2025 | 179.00 | 184.00 | 171.00 | 176.50 | 176.50 | -0.84% | 445,653 |
| Oct 13, 2025 | 176.50 | 179.00 | 173.00 | 178.00 | 178.00 | -0.28% | 123,737 |
| Oct 9, 2025 | 177.50 | 180.00 | 175.00 | 178.50 | 178.50 | 0.56% | 176,395 |
| Oct 8, 2025 | 176.50 | 178.00 | 174.00 | 177.50 | 177.50 | -0.28% | 184,319 |
| Oct 7, 2025 | 180.00 | 182.00 | 176.50 | 178.00 | 178.00 | -0.84% | 130,423 |
| Oct 3, 2025 | 175.50 | 180.50 | 174.00 | 179.50 | 179.50 | 2.28% | 263,029 |
| Oct 2, 2025 | 171.50 | 175.50 | 171.50 | 175.50 | 175.50 | 1.15% | 189,589 |
| Oct 1, 2025 | 178.00 | 178.50 | 171.00 | 173.50 | 173.50 | -1.98% | 304,960 |
| Sep 30, 2025 | 176.50 | 180.00 | 175.00 | 177.00 | 177.00 | -0.56% | 129,382 |
| Sep 26, 2025 | 175.00 | 180.00 | 170.00 | 178.00 | 178.00 | -0.56% | 335,052 |
| Sep 25, 2025 | 180.00 | 183.50 | 175.50 | 179.00 | 179.00 | -1.38% | 649,350 |
| Sep 24, 2025 | 185.00 | 187.00 | 180.00 | 181.50 | 181.50 | -1.36% | 287,827 |
| Sep 23, 2025 | 183.00 | 189.00 | 182.50 | 184.00 | 184.00 | -0.54% | 188,181 |
| Sep 22, 2025 | 190.00 | 190.00 | 181.00 | 185.00 | 185.00 | -1.86% | 398,862 |
| Sep 19, 2025 | 184.50 | 191.00 | 184.50 | 188.50 | 188.50 | 2.45% | 725,794 |
| Sep 18, 2025 | 181.50 | 187.50 | 180.00 | 184.00 | 184.00 | 1.10% | 522,381 |