Taiwan Microloops Corp. (TPEX:6831)
Taiwan · Delayed Price · Currency is TWD 166.50
-1.00 (-0.60%)
Aug 12, 2025, 1:48 PM CST
Taiwan Microloops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 167.50 | 170.50 | 164.50 | 166.50 | 166.50 | -0.60% | 396,838 |
| 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 |
| Jun 27, 2025 | 110.00 | 120.50 | 108.50 | 119.50 | 119.50 | 9.13% | 1,459,014 |
| Jun 26, 2025 | 102.00 | 110.50 | 102.00 | 109.50 | 109.50 | 7.88% | 1,243,660 |
| Jun 25, 2025 | 101.00 | 102.50 | 99.70 | 101.50 | 101.50 | 0.50% | 292,308 |
| Jun 24, 2025 | 99.00 | 102.50 | 98.50 | 101.00 | 101.00 | 1.81% | 286,361 |
| Jun 23, 2025 | 99.00 | 100.00 | 97.00 | 99.20 | 99.20 | -0.60% | 231,646 |
| Jun 20, 2025 | 102.00 | 104.00 | 99.20 | 99.80 | 99.80 | -2.16% | 265,960 |
| Jun 19, 2025 | 99.00 | 105.50 | 97.50 | 102.00 | 102.00 | 3.45% | 777,809 |
| Jun 18, 2025 | 96.00 | 101.00 | 95.60 | 98.60 | 98.60 | 3.46% | 408,592 |
| Jun 17, 2025 | 93.30 | 95.90 | 93.00 | 95.30 | 95.30 | 2.47% | 100,064 |
| Jun 16, 2025 | 92.80 | 93.30 | 92.20 | 93.00 | 93.00 | 0.54% | 43,039 |
| Jun 13, 2025 | 93.30 | 94.30 | 91.90 | 92.50 | 92.50 | -0.54% | 320,634 |
| Jun 12, 2025 | 94.40 | 94.50 | 92.50 | 93.00 | 93.00 | -3.23% | 164,232 |
| Jun 11, 2025 | 99.50 | 99.50 | 93.50 | 96.10 | 94.85 | -3.32% | 293,796 |
| Jun 10, 2025 | 100.50 | 101.50 | 97.40 | 99.40 | 98.11 | -0.40% | 455,859 |
| Jun 9, 2025 | 87.70 | 100.50 | 87.70 | 99.80 | 98.50 | 13.28% | 791,720 |
| Jun 6, 2025 | 82.70 | 88.40 | 82.70 | 88.10 | 86.95 | 7.44% | 481,597 |
| Jun 5, 2025 | 83.20 | 85.30 | 81.10 | 82.00 | 80.93 | -2.26% | 273,785 |
| Jun 4, 2025 | 79.90 | 84.10 | 79.80 | 83.90 | 82.81 | 5.53% | 311,528 |