Taiwan Microloops Corp. (TPE:6831)
Taiwan · Delayed Price · Currency is TWD 549.00
-25.00 (-4.36%)
At close: Aug 24, 2026
Taiwan Microloops Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 685.00 | 696.00 | 642.00 | 670.00 | 670.00 | 5.51% | 583,093 |
| Jul 22, 2026 | 600.00 | 650.00 | 600.00 | 635.00 | 635.00 | 5.83% | 670,290 |
| Jul 21, 2026 | 535.00 | 605.00 | 535.00 | 600.00 | 600.00 | 8.89% | 458,176 |
| Jul 20, 2026 | 620.00 | 622.00 | 551.00 | 551.00 | 551.00 | -9.97% | 447,301 |
| Jul 17, 2026 | 622.00 | 636.00 | 612.00 | 612.00 | 612.00 | -10.00% | 640,741 |
| Jul 16, 2026 | 708.00 | 719.00 | 675.00 | 680.00 | 680.00 | -4.23% | 241,989 |
| Jul 15, 2026 | 690.00 | 748.00 | 675.00 | 710.00 | 710.00 | 3.20% | 350,447 |
| Jul 14, 2026 | 729.00 | 740.00 | 654.00 | 688.00 | 688.00 | -4.97% | 1,362,916 |
| Jul 13, 2026 | 800.00 | 800.00 | 713.00 | 724.00 | 724.00 | -7.42% | 911,470 |
| Jul 9, 2026 | 812.00 | 821.00 | 779.00 | 782.00 | 782.00 | -4.52% | 891,618 |
| Jul 8, 2026 | 783.00 | 825.00 | 759.00 | 819.00 | 819.00 | 5.68% | 1,049,704 |
| Jul 7, 2026 | 890.00 | 890.00 | 775.00 | 775.00 | 775.00 | -9.78% | 1,113,971 |
| Jul 6, 2026 | 943.00 | 943.00 | 831.00 | 859.00 | 859.00 | -6.93% | 2,369,246 |
| Jul 3, 2026 | 937.00 | 948.00 | 897.00 | 923.00 | 923.00 | -3.45% | 1,169,575 |
| Jul 2, 2026 | 888.00 | 970.00 | 888.00 | 956.00 | 956.00 | 5.87% | 1,847,184 |
| Jul 1, 2026 | 948.00 | 955.00 | 877.00 | 903.00 | 903.00 | 3.44% | 2,252,590 |
| Jun 30, 2026 | 829.00 | 873.00 | 803.00 | 873.00 | 873.00 | 9.95% | 2,176,703 |
| Jun 29, 2026 | 806.00 | 850.00 | 790.00 | 794.00 | 794.00 | -0.38% | 1,023,509 |
| Jun 26, 2026 | 892.00 | 898.00 | 793.00 | 797.00 | 797.00 | -9.53% | 1,449,441 |
| 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 |