Taiwan Microloops Corp. (TPE:6831)
Taiwan
· Delayed Price · Currency is TWD 241.00
-15.00 (-5.86%)
At close: Dec 5, 2025
Taiwan Microloops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.56% | 129,382 |
| 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 |
| 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 |