Taiwan Microloops Corp. (TPEX:6831)
Taiwan · Delayed Price · Currency is TWD 173.50
-6.00 (-3.34%)
Oct 31, 2025, 1:55 PM CST
Taiwan Microloops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 179.00 | 180.00 | 172.00 | 173.50 | 173.50 | -3.34% | 581,114 |
| Oct 30, 2025 | 181.00 | 184.00 | 178.00 | 179.50 | 179.50 | -0.83% | 473,594 |
| Oct 29, 2025 | 174.00 | 181.00 | 174.00 | 181.00 | 181.00 | 3.13% | 342,680 |
| Oct 28, 2025 | 172.50 | 176.50 | 172.00 | 175.50 | 175.50 | 1.15% | 142,659 |
| Oct 27, 2025 | 174.50 | 178.00 | 172.50 | 173.50 | 173.50 | -0.29% | 314,466 |
| Oct 23, 2025 | 175.00 | 176.00 | 172.00 | 174.00 | 174.00 | -0.57% | 210,726 |
| Oct 22, 2025 | 177.50 | 177.50 | 173.00 | 175.00 | 175.00 | -0.85% | 387,169 |
| Oct 21, 2025 | 177.00 | 178.50 | 175.00 | 176.50 | 176.50 | -0.28% | 272,148 |
| Oct 20, 2025 | 180.50 | 181.50 | 175.00 | 177.00 | 177.00 | -1.67% | 446,289 |
| Oct 17, 2025 | 183.50 | 189.50 | 178.00 | 180.00 | 180.00 | -1.91% | 391,814 |
| Oct 16, 2025 | 186.50 | 191.00 | 182.00 | 183.50 | 183.50 | -1.61% | 405,064 |
| Oct 15, 2025 | 177.50 | 188.00 | 173.00 | 186.50 | 186.50 | 5.67% | 845,119 |
| Oct 14, 2025 | 179.00 | 184.00 | 171.00 | 176.50 | 176.50 | -0.84% | 445,653 |
| Oct 13, 2025 | 176.50 | 179.00 | 173.00 | 178.00 | 178.00 | -0.28% | 123,737 |
| 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 |