Taiwan Microloops Corp. (TPEX:6831)
Taiwan · Delayed Price · Currency is TWD 192.00
+9.50 (5.21%)
Sep 5, 2025, 2:59 PM CST
Taiwan Microloops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 156.00 | 158.00 | 150.00 | 157.00 | 157.00 | 1.29% | 453,103 |
| Jul 29, 2025 | 159.00 | 159.00 | 153.50 | 155.00 | 155.00 | -3.13% | 431,720 |
| Jul 28, 2025 | 154.50 | 162.50 | 154.50 | 160.00 | 160.00 | 3.56% | 542,075 |
| Jul 25, 2025 | 161.50 | 162.00 | 154.50 | 154.50 | 154.50 | -4.33% | 767,546 |
| Jul 24, 2025 | 161.50 | 162.50 | 159.50 | 161.50 | 161.50 | 0.62% | 343,111 |
| Jul 23, 2025 | 159.50 | 163.50 | 154.50 | 160.50 | 160.50 | 0.94% | 626,627 |
| Jul 22, 2025 | 170.50 | 172.00 | 154.00 | 159.00 | 159.00 | -6.74% | 1,173,506 |
| Jul 21, 2025 | 173.00 | 174.00 | 167.50 | 170.50 | 170.50 | -1.45% | 288,610 |
| Jul 18, 2025 | 173.50 | 175.00 | 165.50 | 173.00 | 173.00 | 1.17% | 756,216 |
| Jul 17, 2025 | 174.00 | 176.00 | 167.00 | 171.00 | 171.00 | -1.44% | 779,663 |
| Jul 16, 2025 | 163.00 | 181.00 | 162.50 | 173.50 | 173.50 | 6.44% | 1,554,981 |
| Jul 15, 2025 | 170.50 | 172.00 | 158.00 | 163.00 | 163.00 | -4.40% | 1,225,683 |
| Jul 14, 2025 | 183.00 | 184.00 | 166.00 | 170.50 | 170.50 | -7.34% | 2,206,420 |
| Jul 11, 2025 | 165.00 | 187.50 | 162.00 | 184.00 | 184.00 | 11.52% | 2,910,737 |
| Jul 10, 2025 | 150.00 | 166.00 | 146.00 | 165.00 | 165.00 | 10.00% | 2,596,089 |
| Jul 9, 2025 | 132.50 | 150.50 | 131.00 | 150.00 | 150.00 | 13.21% | 2,564,128 |
| Jul 8, 2025 | 126.00 | 134.50 | 126.00 | 132.50 | 132.50 | 6.43% | 920,996 |
| Jul 7, 2025 | 128.50 | 130.50 | 121.50 | 124.50 | 124.50 | -3.11% | 360,421 |
| Jul 4, 2025 | 131.50 | 136.50 | 127.50 | 128.50 | 128.50 | -1.91% | 475,256 |
| Jul 3, 2025 | 130.00 | 138.50 | 125.00 | 131.00 | 131.00 | 1.16% | 777,553 |
| Jul 2, 2025 | 130.50 | 134.50 | 124.50 | 129.50 | 129.50 | -0.77% | 1,319,268 |
| Jul 1, 2025 | 118.00 | 134.50 | 115.00 | 130.50 | 130.50 | 11.54% | 1,347,849 |
| Jun 30, 2025 | 119.50 | 119.50 | 112.50 | 117.00 | 117.00 | -2.09% | 714,545 |