Taiwan Microloops Corp. (TPEX:6831)
Taiwan · Delayed Price · Currency is TWD 178.50
+1.00 (0.56%)
Oct 9, 2025, 2:59 PM CST
Taiwan Microloops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 129,382 |
| Sep 29, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -0.56% | - |
| 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 |
| Sep 17, 2025 | 182.00 | 186.00 | 181.00 | 182.00 | 182.00 | - | 470,411 |
| Sep 16, 2025 | 176.50 | 183.50 | 176.50 | 182.00 | 182.00 | 2.82% | 325,151 |
| Sep 15, 2025 | 182.00 | 182.00 | 174.50 | 177.00 | 177.00 | -2.48% | 460,027 |
| Sep 12, 2025 | 186.00 | 187.00 | 179.50 | 181.50 | 181.50 | -2.42% | 451,088 |
| Sep 11, 2025 | 187.00 | 190.00 | 183.00 | 186.00 | 186.00 | -0.53% | 649,184 |
| Sep 10, 2025 | 189.00 | 189.00 | 184.50 | 187.00 | 187.00 | -0.80% | 392,446 |
| Sep 9, 2025 | 193.00 | 194.00 | 182.00 | 188.50 | 188.50 | -2.33% | 977,945 |
| Sep 8, 2025 | 192.00 | 195.00 | 188.50 | 193.00 | 193.00 | 0.52% | 594,269 |
| Sep 5, 2025 | 183.00 | 193.50 | 183.00 | 192.00 | 192.00 | 5.21% | 1,307,634 |
| Sep 4, 2025 | 184.00 | 185.50 | 179.00 | 182.50 | 182.50 | -0.54% | 572,934 |
| Sep 3, 2025 | 177.00 | 184.50 | 176.00 | 183.50 | 183.50 | 4.86% | 468,758 |
| Sep 2, 2025 | 175.00 | 179.00 | 170.00 | 175.00 | 175.00 | -0.57% | 474,167 |
| Sep 1, 2025 | 183.00 | 184.00 | 173.50 | 176.00 | 176.00 | -4.86% | 698,856 |
| Aug 29, 2025 | 188.00 | 189.00 | 177.00 | 185.00 | 185.00 | -0.80% | 825,825 |
| Aug 28, 2025 | 189.00 | 192.00 | 184.00 | 186.50 | 186.50 | -2.36% | 496,098 |
| Aug 27, 2025 | 191.00 | 196.00 | 186.50 | 191.00 | 191.00 | 0.26% | 787,723 |
| Aug 26, 2025 | 186.50 | 195.50 | 179.00 | 190.50 | 190.50 | 2.42% | 959,792 |
| Aug 25, 2025 | 178.00 | 189.00 | 178.00 | 186.00 | 186.00 | 4.79% | 1,255,939 |
| Aug 22, 2025 | 176.00 | 180.00 | 171.00 | 177.50 | 177.50 | 1.14% | 741,690 |
| Aug 21, 2025 | 172.50 | 181.00 | 172.00 | 175.50 | 175.50 | 2.03% | 774,072 |
| Aug 20, 2025 | 177.00 | 177.00 | 165.50 | 172.00 | 172.00 | -2.82% | 1,022,995 |
| Aug 19, 2025 | 181.00 | 182.50 | 174.00 | 177.00 | 177.00 | -2.21% | 747,470 |
| Aug 18, 2025 | 179.00 | 184.00 | 176.00 | 181.00 | 181.00 | 0.56% | 685,268 |
| Aug 15, 2025 | 186.00 | 194.50 | 179.00 | 180.00 | 180.00 | -3.23% | 1,779,328 |
| Aug 14, 2025 | 164.50 | 186.00 | 163.00 | 186.00 | 186.00 | 13.07% | 3,193,336 |
| Aug 13, 2025 | 165.50 | 166.00 | 159.00 | 164.50 | 164.50 | -1.20% | 1,341,548 |
| Aug 12, 2025 | 167.50 | 170.50 | 164.50 | 166.50 | 166.50 | -0.60% | 407,143 |
| Aug 11, 2025 | 161.00 | 168.50 | 159.50 | 167.50 | 167.50 | 2.76% | 738,689 |
| Aug 8, 2025 | 165.50 | 168.00 | 161.50 | 163.00 | 163.00 | -1.51% | 713,840 |
| Aug 7, 2025 | 166.00 | 176.50 | 164.00 | 165.50 | 165.50 | 0.30% | 701,261 |
| Aug 6, 2025 | 167.00 | 168.00 | 162.00 | 165.00 | 165.00 | -2.37% | 399,868 |
| Aug 5, 2025 | 166.00 | 174.00 | 163.50 | 169.00 | 169.00 | 3.36% | 855,411 |
| Aug 4, 2025 | 167.00 | 168.50 | 161.50 | 163.50 | 163.50 | -2.10% | 575,225 |
| Aug 1, 2025 | 166.00 | 171.50 | 161.50 | 167.00 | 167.00 | -2.91% | 623,925 |
| Jul 31, 2025 | 157.00 | 174.00 | 157.00 | 172.00 | 172.00 | 9.55% | 1,432,492 |