Taiwan Microloops Corp. (TPE:6831)
Taiwan · Delayed Price · Currency is TWD 489.00
+8.00 (1.66%)
At close: Oct 5, 2026
Taiwan Microloops Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 488.00 | 502.00 | 484.00 | 489.00 | 489.00 | 1.66% | 751,784 |
| Oct 2, 2026 | 474.50 | 485.00 | 473.50 | 481.00 | 481.00 | 1.37% | 604,038 |
| Oct 1, 2026 | 474.00 | 490.50 | 472.00 | 474.50 | 474.50 | 0.64% | 701,310 |
| Sep 30, 2026 | 496.00 | 498.00 | 469.50 | 471.50 | 471.50 | -4.17% | 1,088,907 |
| Sep 29, 2026 | 497.50 | 497.50 | 485.50 | 492.00 | 492.00 | -1.11% | 786,787 |
| Sep 24, 2026 | 507.00 | 511.00 | 493.00 | 497.50 | 497.50 | -3.40% | 1,166,953 |
| Sep 23, 2026 | 514.00 | 520.00 | 505.00 | 515.00 | 515.00 | 0.59% | 483,120 |
| Sep 22, 2026 | 522.00 | 529.00 | 507.00 | 512.00 | 512.00 | -0.19% | 563,117 |
| Sep 21, 2026 | 540.00 | 540.00 | 513.00 | 513.00 | 513.00 | -4.11% | 854,155 |
| Sep 18, 2026 | 539.00 | 548.00 | 520.00 | 535.00 | 535.00 | 1.90% | 1,920,163 |
| Sep 17, 2026 | 530.00 | 543.00 | 519.00 | 525.00 | 525.00 | - | 341,117 |
| Sep 16, 2026 | 526.00 | 535.00 | 518.00 | 525.00 | 525.00 | 2.34% | 361,609 |
| Sep 15, 2026 | 539.00 | 546.00 | 512.00 | 513.00 | 513.00 | -5.18% | 530,115 |
| Sep 14, 2026 | 551.00 | 556.00 | 530.00 | 541.00 | 541.00 | -4.59% | 779,419 |
| Sep 11, 2026 | 534.00 | 568.00 | 534.00 | 567.00 | 567.00 | 2.72% | 661,071 |
| Sep 10, 2026 | 568.00 | 570.00 | 545.00 | 552.00 | 552.00 | -4.00% | 909,200 |
| Sep 9, 2026 | 568.00 | 593.00 | 562.00 | 575.00 | 575.00 | 2.68% | 917,333 |
| Sep 8, 2026 | 576.00 | 578.00 | 551.00 | 560.00 | 560.00 | -1.41% | 733,589 |
| Sep 7, 2026 | 617.00 | 617.00 | 568.00 | 568.00 | 568.00 | -6.12% | 1,264,644 |
| Sep 4, 2026 | 608.00 | 613.00 | 565.00 | 605.00 | 605.00 | 3.42% | 1,037,685 |
| Sep 3, 2026 | 613.00 | 622.00 | 585.00 | 585.00 | 585.00 | -3.94% | 737,958 |
| Sep 2, 2026 | 613.00 | 623.00 | 602.00 | 609.00 | 609.00 | - | 788,325 |
| Sep 1, 2026 | 618.00 | 635.00 | 602.00 | 609.00 | 609.00 | -1.46% | 1,084,743 |
| Aug 31, 2026 | 616.00 | 638.00 | 610.00 | 618.00 | 618.00 | -0.32% | 1,216,365 |
| Aug 28, 2026 | 605.00 | 633.00 | 597.00 | 620.00 | 620.00 | 4.55% | 1,565,775 |
| Aug 27, 2026 | 582.00 | 612.00 | 568.00 | 593.00 | 593.00 | 2.95% | 1,161,889 |
| Aug 26, 2026 | 550.00 | 578.00 | 545.00 | 576.00 | 576.00 | 2.49% | 1,530,915 |
| Aug 25, 2026 | 536.00 | 564.00 | 518.00 | 562.00 | 562.00 | 2.37% | 1,145,259 |
| Aug 24, 2026 | 573.00 | 593.00 | 546.00 | 549.00 | 549.00 | -4.36% | 790,250 |
| Aug 21, 2026 | 600.00 | 600.00 | 554.00 | 574.00 | 574.00 | -4.65% | 991,143 |
| Aug 20, 2026 | 610.00 | 615.00 | 580.00 | 602.00 | 602.00 | 0.50% | 1,307,836 |
| Aug 19, 2026 | 637.00 | 660.00 | 595.00 | 599.00 | 599.00 | -8.55% | 1,221,498 |
| Aug 18, 2026 | 697.00 | 697.00 | 653.00 | 655.00 | 655.00 | -4.66% | 743,027 |
| Aug 17, 2026 | 684.00 | 700.00 | 651.00 | 687.00 | 687.00 | 0.59% | 699,080 |
| Aug 14, 2026 | 695.00 | 699.00 | 669.00 | 683.00 | 683.00 | 0.74% | 712,929 |
| Aug 13, 2026 | 680.00 | 720.00 | 669.00 | 678.00 | 678.00 | - | 2,153,838 |
| Aug 12, 2026 | 629.00 | 678.00 | 618.00 | 678.00 | 678.00 | 9.89% | 1,265,664 |
| Aug 11, 2026 | 630.00 | 630.00 | 610.00 | 617.00 | 617.00 | -0.32% | 319,875 |
| Aug 10, 2026 | 653.00 | 657.00 | 618.00 | 619.00 | 619.00 | -2.83% | 798,545 |
| Aug 7, 2026 | 695.00 | 695.00 | 626.00 | 637.00 | 637.00 | -2.90% | 1,700,879 |
| Aug 6, 2026 | 596.00 | 656.00 | 592.00 | 656.00 | 656.00 | 9.88% | 1,440,482 |
| Aug 5, 2026 | 635.00 | 660.00 | 589.00 | 597.00 | 597.00 | -3.24% | 1,363,186 |
| Aug 4, 2026 | 591.00 | 621.00 | 580.00 | 617.00 | 617.00 | 9.20% | 1,701,335 |
| Aug 3, 2026 | 524.00 | 577.00 | 524.00 | 565.00 | 565.00 | 7.62% | 1,858,112 |
| Jul 31, 2026 | 525.00 | 525.00 | 507.00 | 525.00 | 525.00 | 9.95% | 504,855 |
| Jul 30, 2026 | 460.00 | 530.00 | 460.00 | 477.50 | 477.50 | -6.56% | 1,937,595 |
| Jul 29, 2026 | 555.00 | 555.00 | 511.00 | 511.00 | 511.00 | -9.88% | 370,751 |
| Jul 28, 2026 | 567.00 | 577.00 | 567.00 | 567.00 | 567.00 | -10.00% | 242,969 |
| Jul 27, 2026 | 678.00 | 678.00 | 620.00 | 630.00 | 630.00 | -7.08% | 391,618 |
| Jul 24, 2026 | 661.00 | 690.00 | 661.00 | 678.00 | 678.00 | 1.19% | 228,458 |