Taiwan Microloops Corp. (TPE:6831)
Taiwan
· Delayed Price · Currency is TWD 475.00
-14.00 (-2.86%)
At close: Apr 28, 2026
Taiwan Microloops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 492.50 | 497.00 | 474.00 | 475.00 | 475.00 | -2.86% | 1,161,748 |
| Apr 27, 2026 | 497.00 | 501.00 | 467.00 | 489.00 | 489.00 | -0.20% | 1,294,374 |
| Apr 24, 2026 | 533.00 | 541.00 | 485.50 | 490.00 | 490.00 | -5.77% | 2,349,589 |
| Apr 23, 2026 | 550.00 | 553.00 | 513.00 | 520.00 | 520.00 | -4.59% | 2,871,251 |
| Apr 22, 2026 | 519.00 | 555.00 | 517.00 | 545.00 | 545.00 | 5.62% | 2,182,433 |
| Apr 21, 2026 | 506.00 | 534.00 | 492.00 | 516.00 | 516.00 | 4.45% | 2,058,283 |
| Apr 20, 2026 | 516.00 | 522.00 | 485.00 | 494.00 | 494.00 | 4.00% | 1,920,171 |
| Apr 17, 2026 | 437.50 | 475.00 | 435.00 | 475.00 | 475.00 | 9.95% | 1,683,747 |
| Apr 16, 2026 | 427.50 | 443.00 | 421.50 | 432.00 | 432.00 | 1.05% | 1,134,456 |
| Apr 15, 2026 | 453.50 | 458.50 | 418.00 | 427.50 | 427.50 | -5.73% | 1,518,142 |
| Apr 14, 2026 | 455.50 | 462.00 | 445.00 | 453.50 | 453.50 | 0.89% | 1,641,951 |
| Apr 13, 2026 | 427.00 | 449.50 | 423.00 | 449.50 | 449.50 | 4.53% | 1,221,151 |
| Apr 10, 2026 | 425.50 | 432.50 | 417.00 | 430.00 | 430.00 | 2.99% | 1,185,336 |
| Apr 9, 2026 | 426.00 | 430.00 | 411.00 | 417.50 | 417.50 | -0.24% | 1,468,648 |
| Apr 8, 2026 | 403.00 | 427.00 | 400.00 | 418.50 | 418.50 | 6.49% | 1,931,589 |
| Apr 7, 2026 | 398.00 | 405.00 | 384.50 | 393.00 | 393.00 | 1.68% | 1,053,023 |
| Apr 2, 2026 | 403.00 | 411.50 | 386.00 | 386.50 | 386.50 | -5.04% | 1,562,545 |
| Apr 1, 2026 | 404.50 | 416.50 | 385.00 | 407.00 | 403.99 | 5.44% | 1,720,242 |
| Mar 31, 2026 | 370.00 | 393.50 | 361.00 | 386.00 | 383.15 | 1.85% | 1,292,446 |
| Mar 30, 2026 | 390.00 | 390.00 | 366.50 | 379.00 | 376.20 | -4.29% | 1,264,946 |
| Mar 27, 2026 | 388.00 | 405.00 | 377.00 | 396.00 | 393.07 | 1.54% | 2,060,016 |
| Mar 26, 2026 | 388.00 | 399.00 | 374.50 | 390.00 | 387.12 | 7.44% | 3,012,156 |
| Mar 25, 2026 | 349.00 | 369.00 | 348.00 | 363.00 | 360.32 | 7.40% | 1,211,723 |
| Mar 24, 2026 | 350.50 | 355.50 | 325.00 | 338.00 | 335.50 | 1.81% | 1,064,890 |
| Mar 23, 2026 | 336.00 | 356.00 | 328.50 | 332.00 | 329.55 | -9.04% | 1,628,652 |
| Mar 20, 2026 | 336.00 | 366.00 | 330.50 | 365.00 | 362.30 | 9.61% | 2,050,148 |
| Mar 19, 2026 | 318.00 | 341.50 | 314.00 | 333.00 | 330.54 | 5.05% | 1,656,745 |
| Mar 18, 2026 | 325.00 | 325.00 | 315.00 | 317.00 | 314.66 | -0.47% | 812,961 |
| Mar 17, 2026 | 324.50 | 331.00 | 311.00 | 318.50 | 316.15 | -0.31% | 1,135,792 |
| Mar 16, 2026 | 325.00 | 325.00 | 308.50 | 319.50 | 317.14 | 0.31% | 1,014,819 |
| Mar 13, 2026 | 293.00 | 324.50 | 292.50 | 318.50 | 316.15 | 6.52% | 1,590,565 |
| Mar 12, 2026 | 288.00 | 302.00 | 287.00 | 299.00 | 296.79 | 2.40% | 1,105,421 |
| Mar 11, 2026 | 282.50 | 295.50 | 282.00 | 292.00 | 289.84 | 3.91% | 630,324 |
| Mar 10, 2026 | 271.00 | 287.50 | 270.00 | 281.00 | 278.92 | 5.24% | 877,960 |
| Mar 9, 2026 | 267.00 | 271.00 | 267.00 | 267.00 | 265.03 | -9.95% | 1,040,557 |
| Mar 6, 2026 | 313.50 | 313.50 | 296.50 | 296.50 | 294.31 | -9.88% | 3,269,041 |
| Mar 5, 2026 | 322.50 | 338.00 | 316.00 | 329.00 | 326.57 | 1.70% | 2,939,851 |
| Mar 4, 2026 | 290.00 | 329.00 | 289.00 | 323.50 | 321.11 | 8.01% | 3,814,032 |
| Mar 3, 2026 | 288.00 | 305.00 | 286.00 | 299.50 | 297.29 | 4.17% | 2,079,313 |
| Mar 2, 2026 | 278.00 | 292.50 | 275.00 | 287.50 | 285.38 | -1.03% | 1,232,412 |
| Feb 26, 2026 | 297.00 | 299.50 | 288.00 | 290.50 | 288.35 | -1.36% | 1,308,630 |
| Feb 25, 2026 | 299.00 | 307.00 | 288.00 | 294.50 | 292.32 | -0.84% | 1,427,067 |
| Feb 24, 2026 | 300.00 | 300.00 | 286.50 | 297.00 | 294.81 | 0.17% | 1,416,782 |
| Feb 23, 2026 | 288.00 | 302.50 | 282.00 | 296.50 | 294.31 | 3.13% | 1,922,784 |
| Feb 11, 2026 | 270.00 | 290.00 | 269.00 | 287.50 | 285.38 | 6.88% | 2,853,884 |
| Feb 10, 2026 | 262.00 | 269.00 | 250.50 | 269.00 | 267.01 | 2.87% | 1,131,370 |
| Feb 9, 2026 | 273.50 | 273.50 | 258.00 | 261.50 | 259.57 | - | 1,267,157 |
| Feb 6, 2026 | 254.00 | 267.00 | 236.50 | 261.50 | 259.57 | 2.75% | 1,603,149 |
| Feb 5, 2026 | 240.50 | 266.00 | 237.50 | 254.50 | 252.62 | 4.95% | 1,641,474 |
| Feb 4, 2026 | 236.00 | 242.50 | 235.00 | 242.50 | 240.71 | 2.75% | 420,584 |
| Feb 3, 2026 | 232.00 | 237.50 | 229.50 | 236.00 | 234.26 | 4.19% | 398,520 |
| Feb 2, 2026 | 234.00 | 234.00 | 226.50 | 226.50 | 224.83 | -4.83% | 642,597 |
| Jan 30, 2026 | 242.00 | 242.00 | 236.00 | 238.00 | 236.24 | -1.24% | 408,393 |
| Jan 29, 2026 | 242.00 | 246.50 | 238.00 | 241.00 | 239.22 | -2.63% | 682,330 |
| Jan 28, 2026 | 260.50 | 260.50 | 247.00 | 247.50 | 245.67 | -0.60% | 757,909 |
| Jan 27, 2026 | 252.50 | 255.00 | 246.50 | 249.00 | 247.16 | -2.35% | 777,357 |
| Jan 26, 2026 | 241.50 | 262.00 | 241.00 | 255.00 | 253.12 | 6.69% | 1,434,812 |
| Jan 23, 2026 | 237.50 | 242.00 | 235.50 | 239.00 | 237.23 | 0.63% | 746,180 |
| Jan 22, 2026 | 238.50 | 242.00 | 234.00 | 237.50 | 235.75 | 0.42% | 1,004,350 |
| Jan 21, 2026 | 243.50 | 247.50 | 236.50 | 236.50 | 234.75 | -4.64% | 863,669 |
| Jan 20, 2026 | 241.50 | 252.50 | 241.50 | 248.00 | 246.17 | 2.48% | 522,844 |
| Jan 19, 2026 | 248.00 | 249.00 | 242.00 | 242.00 | 240.21 | -3.39% | 765,825 |
| Jan 16, 2026 | 248.50 | 256.00 | 240.00 | 250.50 | 248.65 | 1.83% | 1,002,890 |
| Jan 15, 2026 | 251.50 | 251.50 | 241.50 | 246.00 | 244.18 | -2.38% | 974,772 |
| Jan 14, 2026 | 253.00 | 261.00 | 250.50 | 252.00 | 250.14 | 0.20% | 1,082,676 |
| Jan 13, 2026 | 269.00 | 271.00 | 250.00 | 251.50 | 249.64 | -6.51% | 1,815,334 |
| Jan 12, 2026 | 273.50 | 276.00 | 269.00 | 269.00 | 267.01 | -1.28% | 871,501 |
| Jan 9, 2026 | 270.00 | 278.00 | 269.00 | 272.50 | 270.49 | 0.93% | 693,191 |
| Jan 8, 2026 | 270.50 | 279.50 | 267.00 | 270.00 | 268.00 | -2.35% | 1,339,743 |
| Jan 7, 2026 | 295.00 | 295.00 | 269.00 | 276.50 | 274.46 | -6.27% | 2,071,755 |
| Jan 6, 2026 | 301.00 | 302.50 | 294.00 | 295.00 | 292.82 | -3.59% | 1,475,596 |
| Jan 5, 2026 | 292.50 | 308.50 | 291.50 | 306.00 | 303.74 | 5.34% | 1,662,799 |
| Jan 2, 2026 | 294.00 | 297.00 | 288.50 | 290.50 | 288.35 | -1.53% | 1,193,983 |
| Dec 31, 2025 | 299.50 | 309.50 | 294.00 | 295.00 | 292.82 | -1.17% | 1,741,200 |
| Dec 30, 2025 | 293.00 | 304.00 | 288.00 | 298.50 | 296.29 | -0.50% | 1,940,243 |
| Dec 29, 2025 | 281.00 | 300.00 | 278.50 | 300.00 | 297.78 | 6.01% | 3,048,349 |
| Dec 26, 2025 | 259.00 | 283.00 | 255.00 | 283.00 | 280.91 | 9.69% | 2,238,773 |
| Dec 24, 2025 | 266.50 | 268.00 | 258.00 | 258.00 | 256.09 | -3.01% | 1,571,813 |
| Dec 23, 2025 | 261.50 | 269.00 | 252.50 | 266.00 | 264.03 | 1.72% | 2,633,000 |
| Dec 22, 2025 | 243.00 | 261.50 | 240.00 | 261.50 | 259.57 | 9.87% | 3,022,614 |
| Dec 19, 2025 | 242.00 | 245.00 | 237.00 | 238.00 | 236.24 | -0.63% | 977,447 |
| Dec 18, 2025 | 242.00 | 248.50 | 238.00 | 239.50 | 237.73 | -3.04% | 1,027,426 |
| Dec 17, 2025 | 246.00 | 251.00 | 237.00 | 247.00 | 245.17 | 4.00% | 1,292,838 |
| Dec 16, 2025 | 238.00 | 245.00 | 233.00 | 237.50 | 235.75 | -1.45% | 1,178,484 |
| Dec 15, 2025 | 239.00 | 246.50 | 236.00 | 241.00 | 239.22 | -3.60% | 1,179,876 |
| Dec 12, 2025 | 238.00 | 254.50 | 238.00 | 250.00 | 248.15 | 5.71% | 2,631,468 |
| Dec 11, 2025 | 240.50 | 241.00 | 232.50 | 236.50 | 234.75 | -0.42% | 1,405,953 |
| Dec 10, 2025 | 238.00 | 242.00 | 236.00 | 237.50 | 235.75 | -1.86% | 1,285,218 |
| Dec 9, 2025 | 242.00 | 242.00 | 232.00 | 242.00 | 240.21 | 0.41% | 1,774,031 |
| Dec 8, 2025 | 237.50 | 246.00 | 227.50 | 241.00 | 239.22 | - | 2,092,128 |
| Dec 5, 2025 | 250.00 | 254.00 | 236.00 | 241.00 | 239.22 | -5.86% | 2,385,892 |
| Dec 4, 2025 | 257.00 | 268.00 | 245.00 | 256.00 | 254.11 | - | 3,398,057 |
| Dec 3, 2025 | 234.00 | 256.00 | 231.00 | 256.00 | 254.11 | 9.87% | 3,113,437 |
| Dec 2, 2025 | 230.50 | 238.00 | 225.00 | 233.00 | 231.28 | 1.30% | 1,872,310 |
| Dec 1, 2025 | 242.00 | 242.50 | 222.00 | 230.00 | 228.30 | -2.54% | 2,008,877 |
| Nov 28, 2025 | 220.00 | 238.00 | 214.00 | 236.00 | 234.26 | 7.27% | 2,611,540 |
| Nov 27, 2025 | 224.50 | 227.50 | 207.00 | 220.00 | 218.37 | -4.14% | 2,982,913 |
| Nov 26, 2025 | 190.00 | 238.50 | 190.00 | 229.50 | 227.80 | 28.57% | 3,620,185 |
| Nov 25, 2025 | 152.50 | 181.00 | 149.50 | 178.50 | 177.18 | 8.18% | 3,302,113 |
| Nov 24, 2025 | 164.00 | 167.00 | 150.50 | 165.00 | 163.78 | 2.48% | 511,552 |