Taiwan Microloops Corp. (TPE:6831)
Taiwan
· Delayed Price · Currency is TWD 281.00
+14.00 (5.24%)
At close: Mar 10, 2026
Taiwan Microloops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 267.00 | 271.00 | 267.00 | 267.00 | 267.00 | -9.95% | 1,040,557 |
| Mar 6, 2026 | 313.50 | 313.50 | 296.50 | 296.50 | 296.50 | -9.88% | 3,267,544 |
| Mar 5, 2026 | 322.50 | 338.00 | 316.00 | 329.00 | 329.00 | 1.70% | 2,931,908 |
| Mar 4, 2026 | 290.00 | 329.00 | 289.00 | 323.50 | 323.50 | 8.01% | 3,814,032 |
| Mar 3, 2026 | 288.00 | 305.00 | 286.00 | 299.50 | 299.50 | 4.17% | 2,074,900 |
| Mar 2, 2026 | 278.00 | 292.50 | 275.00 | 287.50 | 287.50 | -1.03% | 1,229,699 |
| Feb 26, 2026 | 297.00 | 299.50 | 288.00 | 290.50 | 290.50 | -1.36% | 1,308,630 |
| Feb 25, 2026 | 299.00 | 307.00 | 288.00 | 294.50 | 294.50 | -0.84% | 1,396,652 |
| Feb 24, 2026 | 300.00 | 300.00 | 286.50 | 297.00 | 297.00 | 0.17% | 1,416,782 |
| Feb 23, 2026 | 288.00 | 302.50 | 282.00 | 296.50 | 296.50 | 3.13% | 1,922,784 |
| Feb 11, 2026 | 270.00 | 290.00 | 269.00 | 287.50 | 287.50 | 6.88% | 2,853,884 |
| Feb 10, 2026 | 262.00 | 269.00 | 250.50 | 269.00 | 269.00 | 2.87% | 1,131,370 |
| Feb 9, 2026 | 273.50 | 273.50 | 258.00 | 261.50 | 261.50 | - | 1,267,157 |
| Feb 6, 2026 | 254.00 | 267.00 | 236.50 | 261.50 | 261.50 | 2.75% | 1,579,934 |
| Feb 5, 2026 | 240.50 | 266.00 | 237.50 | 254.50 | 254.50 | 4.95% | 1,641,474 |
| Feb 4, 2026 | 236.00 | 242.50 | 235.00 | 242.50 | 242.50 | 2.75% | 420,584 |
| Feb 3, 2026 | 232.00 | 237.50 | 229.50 | 236.00 | 236.00 | 4.19% | 398,520 |
| Feb 2, 2026 | 234.00 | 234.00 | 226.50 | 226.50 | 226.50 | -4.83% | 642,597 |
| Jan 30, 2026 | 242.00 | 242.00 | 236.00 | 238.00 | 238.00 | -1.24% | 408,393 |
| Jan 29, 2026 | 242.00 | 246.50 | 238.00 | 241.00 | 241.00 | -2.63% | 682,330 |
| Jan 28, 2026 | 260.50 | 260.50 | 247.00 | 247.50 | 247.50 | -0.60% | 757,909 |
| Jan 27, 2026 | 252.50 | 255.00 | 246.50 | 249.00 | 249.00 | -2.35% | 777,357 |
| Jan 26, 2026 | 241.50 | 262.00 | 241.00 | 255.00 | 255.00 | 6.69% | 1,434,812 |
| Jan 23, 2026 | 237.50 | 242.00 | 235.50 | 239.00 | 239.00 | 0.63% | 746,180 |
| Jan 22, 2026 | 238.50 | 242.00 | 234.00 | 237.50 | 237.50 | 0.42% | 1,004,350 |
| Jan 21, 2026 | 243.50 | 247.50 | 236.50 | 236.50 | 236.50 | -4.64% | 863,669 |
| Jan 20, 2026 | 241.50 | 252.50 | 241.50 | 248.00 | 248.00 | 2.48% | 522,844 |
| Jan 19, 2026 | 248.00 | 249.00 | 242.00 | 242.00 | 242.00 | -3.39% | 765,825 |
| Jan 16, 2026 | 248.50 | 256.00 | 240.00 | 250.50 | 250.50 | 1.83% | 1,002,890 |
| Jan 15, 2026 | 251.50 | 251.50 | 241.50 | 246.00 | 246.00 | -2.38% | 974,772 |
| Jan 14, 2026 | 253.00 | 261.00 | 250.50 | 252.00 | 252.00 | 0.20% | 1,082,676 |
| Jan 13, 2026 | 269.00 | 271.00 | 250.00 | 251.50 | 251.50 | -6.51% | 1,815,334 |
| Jan 12, 2026 | 273.50 | 276.00 | 269.00 | 269.00 | 269.00 | -1.28% | 871,501 |
| Jan 9, 2026 | 270.00 | 278.00 | 269.00 | 272.50 | 272.50 | 0.93% | 693,191 |
| Jan 8, 2026 | 270.50 | 279.50 | 267.00 | 270.00 | 270.00 | -2.35% | 1,339,743 |
| Jan 7, 2026 | 295.00 | 295.00 | 269.00 | 276.50 | 276.50 | -6.27% | 2,071,755 |
| Jan 6, 2026 | 301.00 | 302.50 | 294.00 | 295.00 | 295.00 | -3.59% | 1,475,596 |
| Jan 5, 2026 | 292.50 | 308.50 | 291.50 | 306.00 | 306.00 | 5.34% | 1,662,799 |
| Jan 2, 2026 | 294.00 | 297.00 | 288.50 | 290.50 | 290.50 | -1.53% | 1,193,983 |
| Dec 31, 2025 | 299.50 | 309.50 | 294.00 | 295.00 | 295.00 | -1.17% | 1,741,200 |
| Dec 30, 2025 | 293.00 | 304.00 | 288.00 | 298.50 | 298.50 | -0.50% | 1,940,243 |
| Dec 29, 2025 | 281.00 | 300.00 | 278.50 | 300.00 | 300.00 | 6.01% | 3,048,349 |
| Dec 26, 2025 | 259.00 | 283.00 | 255.00 | 283.00 | 283.00 | 9.69% | 2,238,773 |
| Dec 24, 2025 | 266.50 | 268.00 | 258.00 | 258.00 | 258.00 | -3.01% | 1,571,813 |
| Dec 23, 2025 | 261.50 | 269.00 | 252.50 | 266.00 | 266.00 | 1.72% | 2,633,000 |
| Dec 22, 2025 | 243.00 | 261.50 | 240.00 | 261.50 | 261.50 | 9.87% | 3,022,614 |
| Dec 19, 2025 | 242.00 | 245.00 | 237.00 | 238.00 | 238.00 | -0.63% | 977,447 |
| Dec 18, 2025 | 242.00 | 248.50 | 238.00 | 239.50 | 239.50 | -3.04% | 1,027,426 |
| Dec 17, 2025 | 246.00 | 251.00 | 237.00 | 247.00 | 247.00 | 4.00% | 1,292,838 |
| Dec 16, 2025 | 238.00 | 245.00 | 233.00 | 237.50 | 237.50 | -1.45% | 1,178,484 |
| Dec 15, 2025 | 239.00 | 246.50 | 236.00 | 241.00 | 241.00 | -3.60% | 1,179,876 |
| Dec 12, 2025 | 238.00 | 254.50 | 238.00 | 250.00 | 250.00 | 5.71% | 2,631,468 |
| Dec 11, 2025 | 240.50 | 241.00 | 232.50 | 236.50 | 236.50 | -0.42% | 1,405,953 |
| Dec 10, 2025 | 238.00 | 242.00 | 236.00 | 237.50 | 237.50 | -1.86% | 1,285,218 |
| Dec 9, 2025 | 242.00 | 242.00 | 232.00 | 242.00 | 242.00 | 0.41% | 1,774,031 |
| Dec 8, 2025 | 237.50 | 246.00 | 227.50 | 241.00 | 241.00 | - | 2,092,128 |
| Dec 5, 2025 | 250.00 | 254.00 | 236.00 | 241.00 | 241.00 | -5.86% | 2,385,892 |
| Dec 4, 2025 | 257.00 | 268.00 | 245.00 | 256.00 | 256.00 | - | 3,398,057 |
| Dec 3, 2025 | 234.00 | 256.00 | 231.00 | 256.00 | 256.00 | 9.87% | 3,113,437 |
| Dec 2, 2025 | 230.50 | 238.00 | 225.00 | 233.00 | 233.00 | 1.30% | 1,872,310 |
| Dec 1, 2025 | 242.00 | 242.50 | 222.00 | 230.00 | 230.00 | -2.54% | 2,008,877 |
| Nov 28, 2025 | 220.00 | 238.00 | 214.00 | 236.00 | 236.00 | 7.27% | 2,611,540 |
| Nov 27, 2025 | 224.50 | 227.50 | 207.00 | 220.00 | 220.00 | -4.14% | 2,982,913 |
| Nov 26, 2025 | 190.00 | 238.50 | 190.00 | 229.50 | 229.50 | 28.57% | 3,620,185 |
| Nov 25, 2025 | 152.50 | 181.00 | 149.50 | 178.50 | 178.50 | 8.18% | 3,302,113 |
| Nov 24, 2025 | 164.00 | 167.00 | 150.50 | 165.00 | 165.00 | 2.48% | 511,552 |
| Nov 21, 2025 | 168.00 | 169.50 | 161.00 | 161.00 | 161.00 | -5.57% | 272,879 |
| Nov 20, 2025 | 172.00 | 174.50 | 166.00 | 170.50 | 170.50 | -0.29% | 359,566 |
| Nov 19, 2025 | 160.50 | 175.00 | 160.00 | 171.00 | 171.00 | 6.88% | 732,390 |
| Nov 18, 2025 | 159.50 | 161.50 | 156.50 | 160.00 | 160.00 | -0.31% | 303,136 |
| Nov 17, 2025 | 160.00 | 161.50 | 159.00 | 160.50 | 160.50 | 0.94% | 239,564 |
| Nov 14, 2025 | 160.00 | 164.00 | 157.50 | 159.00 | 159.00 | - | 355,667 |
| Nov 13, 2025 | 163.50 | 163.50 | 159.00 | 159.00 | 159.00 | -2.15% | 229,036 |
| Nov 12, 2025 | 165.50 | 165.50 | 161.50 | 162.50 | 162.50 | -1.81% | 255,736 |
| Nov 11, 2025 | 169.00 | 169.50 | 164.00 | 165.50 | 165.50 | -2.65% | 320,649 |
| Nov 10, 2025 | 168.00 | 171.00 | 162.50 | 170.00 | 170.00 | 1.80% | 318,046 |
| Nov 7, 2025 | 168.00 | 170.50 | 165.50 | 167.00 | 167.00 | -1.47% | 234,690 |
| Nov 6, 2025 | 169.50 | 173.00 | 167.50 | 169.50 | 169.50 | -0.88% | 272,355 |
| Nov 5, 2025 | 173.00 | 174.00 | 169.00 | 171.00 | 171.00 | -1.16% | 275,001 |
| Nov 4, 2025 | 172.00 | 176.00 | 171.50 | 173.00 | 173.00 | - | 118,540 |
| Nov 3, 2025 | 173.50 | 175.00 | 172.00 | 173.00 | 173.00 | -0.29% | 225,374 |
| 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 |