Taiwan Microloops Corp. (TPE:6831)
Taiwan · Delayed Price · Currency is TWD 852.00
+22.00 (2.65%)
At close: Jun 24, 2026
Taiwan Microloops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 870.00 | 909.00 | 857.00 | 881.00 | 881.00 | 3.40% | 2,196,663 |
| Jun 24, 2026 | 820.00 | 885.00 | 800.00 | 852.00 | 852.00 | 2.65% | 1,823,901 |
| Jun 23, 2026 | 823.00 | 849.00 | 819.00 | 830.00 | 830.00 | 1.59% | 1,529,851 |
| Jun 22, 2026 | 840.00 | 840.00 | 794.00 | 817.00 | 817.00 | 5.69% | 1,654,202 |
| Jun 18, 2026 | 740.00 | 780.00 | 740.00 | 773.00 | 773.00 | 4.46% | 892,908 |
| Jun 17, 2026 | 716.00 | 743.00 | 704.00 | 740.00 | 740.00 | 4.96% | 716,627 |
| Jun 16, 2026 | 749.00 | 752.00 | 705.00 | 705.00 | 705.00 | -5.62% | 672,191 |
| Jun 15, 2026 | 746.00 | 765.00 | 718.00 | 747.00 | 747.00 | 2.75% | 1,072,627 |
| Jun 12, 2026 | 748.00 | 755.00 | 721.00 | 727.00 | 727.00 | 1.11% | 702,219 |
| Jun 11, 2026 | 692.00 | 730.00 | 670.00 | 719.00 | 719.00 | -1.64% | 1,208,721 |
| Jun 10, 2026 | 770.00 | 784.00 | 709.00 | 731.00 | 731.00 | -5.80% | 1,141,157 |
| Jun 9, 2026 | 736.00 | 786.00 | 722.00 | 776.00 | 776.00 | 8.53% | 1,834,592 |
| Jun 8, 2026 | 670.00 | 730.00 | 670.00 | 715.00 | 715.00 | -3.25% | 966,863 |
| Jun 5, 2026 | 721.00 | 750.00 | 701.00 | 739.00 | 739.00 | 2.50% | 1,601,126 |
| Jun 4, 2026 | 716.00 | 736.00 | 712.00 | 721.00 | 721.00 | -0.69% | 646,992 |
| Jun 3, 2026 | 701.00 | 743.00 | 680.00 | 726.00 | 726.00 | 5.83% | 2,295,577 |
| Jun 2, 2026 | 755.00 | 755.00 | 686.00 | 686.00 | 686.00 | -9.97% | 3,416,371 |
| Jun 1, 2026 | 752.00 | 802.00 | 704.00 | 762.00 | 762.00 | 2.70% | 3,210,530 |
| May 29, 2026 | 808.00 | 809.00 | 717.00 | 742.00 | 742.00 | -6.08% | 2,188,736 |
| May 28, 2026 | 830.00 | 850.00 | 779.00 | 790.00 | 790.00 | -3.66% | 502,238 |
| May 27, 2026 | 850.00 | 850.00 | 797.00 | 820.00 | 820.00 | - | 610,668 |
| May 26, 2026 | 795.00 | 821.00 | 790.00 | 820.00 | 820.00 | 3.54% | 411,568 |
| May 25, 2026 | 790.00 | 795.00 | 780.00 | 792.00 | 792.00 | 0.76% | 530,475 |
| May 22, 2026 | 769.00 | 787.00 | 767.00 | 786.00 | 786.00 | 0.64% | 451,948 |
| May 21, 2026 | 729.00 | 792.00 | 727.00 | 781.00 | 781.00 | 8.47% | 869,872 |
| May 20, 2026 | 726.00 | 728.00 | 700.00 | 720.00 | 720.00 | -1.77% | 659,967 |
| May 19, 2026 | 728.00 | 737.00 | 709.00 | 733.00 | 733.00 | 0.14% | 574,003 |
| May 18, 2026 | 692.00 | 732.00 | 654.00 | 732.00 | 732.00 | 0.97% | 751,486 |
| May 15, 2026 | 745.00 | 745.00 | 700.00 | 725.00 | 725.00 | 0.42% | 793,822 |
| May 14, 2026 | 733.00 | 755.00 | 709.00 | 722.00 | 722.00 | 4.94% | 3,907,610 |
| May 13, 2026 | 640.00 | 688.00 | 638.00 | 688.00 | 688.00 | 9.90% | 2,851,443 |
| May 12, 2026 | 600.00 | 650.00 | 600.00 | 626.00 | 626.00 | 5.39% | 2,148,859 |
| May 11, 2026 | 543.00 | 594.00 | 537.00 | 594.00 | 594.00 | 10.00% | 2,209,867 |
| May 8, 2026 | 535.00 | 573.00 | 527.00 | 540.00 | 540.00 | -3.40% | 2,677,629 |
| May 7, 2026 | 590.00 | 594.00 | 550.00 | 559.00 | 559.00 | -0.36% | 2,355,430 |
| May 6, 2026 | 535.00 | 569.00 | 490.00 | 561.00 | 561.00 | 7.88% | 3,268,307 |
| May 5, 2026 | 472.00 | 520.00 | 468.00 | 520.00 | 520.00 | 9.94% | 1,668,989 |
| May 4, 2026 | 474.50 | 486.00 | 468.00 | 473.00 | 473.00 | -0.32% | 1,182,404 |
| Apr 30, 2026 | 470.00 | 496.50 | 470.00 | 474.50 | 474.50 | 2.93% | 1,545,922 |
| Apr 29, 2026 | 475.00 | 480.00 | 458.00 | 461.00 | 461.00 | -2.95% | 1,291,046 |
| Apr 28, 2026 | 492.50 | 497.00 | 474.00 | 475.00 | 475.00 | -2.86% | 1,161,748 |
| Apr 27, 2026 | 497.00 | 501.00 | 467.00 | 489.00 | 489.00 | -0.20% | 1,294,374 |
| Apr 24, 2026 | 533.00 | 541.00 | 485.50 | 490.00 | 490.00 | -5.77% | 2,349,589 |
| Apr 23, 2026 | 550.00 | 553.00 | 513.00 | 520.00 | 520.00 | -4.59% | 2,874,647 |
| Apr 22, 2026 | 519.00 | 555.00 | 517.00 | 545.00 | 545.00 | 5.62% | 2,182,433 |
| Apr 21, 2026 | 506.00 | 534.00 | 492.00 | 516.00 | 516.00 | 4.45% | 2,058,283 |
| Apr 20, 2026 | 516.00 | 522.00 | 485.00 | 494.00 | 494.00 | 4.00% | 1,920,171 |
| Apr 17, 2026 | 437.50 | 475.00 | 435.00 | 475.00 | 475.00 | 9.95% | 1,683,747 |
| Apr 16, 2026 | 427.50 | 443.00 | 421.50 | 432.00 | 432.00 | 1.05% | 1,134,456 |
| Apr 15, 2026 | 453.50 | 458.50 | 418.00 | 427.50 | 427.50 | -5.73% | 1,518,142 |