Taiwan Microloops Corp.(TW:6831)
308.00+12.50 (+10.59%)
TW:6831
Taiwan Microloops Corp. historical prices
308.00
At close:+12.50 (+10.59%)
Taiwan Microloops Corp. (6831) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 307.00 | 315.50 | 292.50 | 308.00 | 308.00 | +10.59% | 431,294 | 0.54 |
| Nov 09, 2026 | 282.50 | 299.00 | 280.50 | 295.50 | 295.50 | +6.10% | 498,017 | 0.62 |
| Nov 06, 2026 | 270.00 | 284.50 | 270.00 | 278.50 | 278.50 | -7.01% | 710,476 | 0.89 |
| Nov 05, 2026 | 332.50 | 332.50 | 299.50 | 299.50 | 299.50 | -9.92% | 757,976 | 0.95 |
| Nov 04, 2026 | 342.00 | 342.00 | 304.00 | 332.50 | 332.50 | +1.53% | 915,903 | 1.13 |
| Nov 03, 2026 | 350.50 | 356.00 | 327.50 | 327.50 | 327.50 | -9.90% | 677,639 | 0.82 |
| Nov 02, 2026 | 350.00 | 366.00 | 348.00 | 363.50 | 363.50 | -0.68% | 637,054 | 0.76 |
| Oct 30, 2026 | 379.50 | 379.50 | 357.00 | 366.00 | 366.00 | -5.67% | 454,581 | 0.53 |
| Oct 29, 2026 | 399.00 | 401.50 | 386.00 | 388.00 | 388.00 | -2.63% | 269,765 | 0.31 |
| Oct 28, 2026 | 400.50 | 403.50 | 392.50 | 398.50 | 398.50 | +0.63% | 444,814 | 0.51 |
| Oct 27, 2026 | 412.00 | 412.00 | 393.00 | 396.00 | 396.00 | +0.13% | 434,272 | 0.48 |
| Oct 26, 2026 | 395.50 | 431.50 | 395.50 | 395.50 | 395.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 395.50 | 431.50 | 395.50 | 395.50 | 395.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 426.00 | 431.50 | 395.50 | 395.50 | 395.50 | -6.94% | 598,969 | 0.66 |
| Oct 21, 2026 | 420.00 | 434.00 | 417.00 | 425.00 | 425.00 | +3.79% | 479,791 | 0.53 |
| Oct 20, 2026 | 409.00 | 414.00 | 404.50 | 409.50 | 409.50 | +0.49% | 365,490 | 0.40 |
| Oct 19, 2026 | 410.00 | 411.00 | 392.00 | 407.50 | 407.50 | -2.86% | 848,548 | 0.93 |
| Oct 16, 2026 | 428.50 | 430.00 | 408.00 | 419.50 | 419.50 | -2.10% | 1,120,126 | 1.25 |
| Oct 15, 2026 | 459.00 | 459.00 | 428.50 | 428.50 | 428.50 | -9.98% | 1,308,277 | 1.48 |
| Oct 14, 2026 | 492.00 | 498.00 | 476.00 | 476.00 | 476.00 | -0.52% | 399,782 | 0.45 |
| Oct 13, 2026 | 492.50 | 494.00 | 466.00 | 478.50 | 478.50 | -2.84% | 755,990 | 0.86 |
| Oct 12, 2026 | 476.00 | 497.00 | 465.00 | 492.50 | 492.50 | +3.47% | 683,860 | 0.78 |
| Oct 09, 2026 | 476.00 | 515.00 | 468.00 | 476.00 | 476.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 488.00 | 515.00 | 468.00 | 476.00 | 476.00 | -2.46% | 1,898,791 | 2.16 |
| Oct 07, 2026 | 494.50 | 500.00 | 488.00 | 488.00 | 488.00 | -1.91% | 516,642 | 0.59 |
| Oct 06, 2026 | 497.00 | 503.00 | 485.00 | 497.50 | 497.50 | +1.74% | 756,335 | 0.87 |
| Oct 05, 2026 | 488.00 | 502.00 | 484.00 | 489.00 | 489.00 | +1.66% | 751,784 | 0.86 |
| Oct 02, 2026 | 474.50 | 485.00 | 473.50 | 481.00 | 481.00 | +1.37% | 609,050 | 0.69 |
| Oct 01, 2026 | 474.00 | 490.50 | 472.00 | 474.50 | 474.50 | +0.64% | 701,310 | 0.77 |
| Sep 30, 2026 | 496.00 | 498.00 | 469.50 | 471.50 | 471.50 | -4.17% | 1,088,907 | 1.19 |
| Sep 29, 2026 | 497.50 | 497.50 | 485.50 | 492.00 | 492.00 | -1.11% | 786,787 | 0.85 |
| Sep 28, 2026 | 497.50 | 511.00 | 493.00 | 497.50 | 497.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 497.50 | 511.00 | 493.00 | 497.50 | 497.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 507.00 | 511.00 | 493.00 | 497.50 | 497.50 | -3.40% | 1,166,953 | 1.17 |
| Sep 23, 2026 | 514.00 | 520.00 | 505.00 | 515.00 | 515.00 | +0.59% | 483,120 | 0.48 |
| Sep 22, 2026 | 522.00 | 529.00 | 507.00 | 512.00 | 512.00 | -0.19% | 563,117 | 0.54 |
| Sep 21, 2026 | 540.00 | 540.00 | 513.00 | 513.00 | 513.00 | -4.11% | 854,155 | 0.81 |
| Sep 18, 2026 | 539.00 | 548.00 | 520.00 | 535.00 | 535.00 | +1.90% | 1,950,355 | 1.86 |
| Sep 17, 2026 | 530.00 | 543.00 | 519.00 | 525.00 | 525.00 | +0.00% | 341,117 | 0.32 |
| Sep 16, 2026 | 526.00 | 535.00 | 518.00 | 525.00 | 525.00 | +2.34% | 361,609 | 0.34 |
| Sep 15, 2026 | 539.00 | 546.00 | 512.00 | 513.00 | 513.00 | -5.18% | 532,270 | 0.50 |
| Sep 14, 2026 | 551.00 | 556.00 | 530.00 | 541.00 | 541.00 | -4.59% | 780,502 | 0.73 |
| Sep 11, 2026 | 534.00 | 568.00 | 534.00 | 567.00 | 567.00 | +2.72% | 661,071 | 0.62 |
| Sep 10, 2026 | 568.00 | 570.00 | 545.00 | 552.00 | 552.00 | -4.00% | 909,200 | 0.85 |
| Sep 09, 2026 | 568.00 | 593.00 | 562.00 | 575.00 | 575.00 | +2.68% | 917,333 | 0.86 |
| Sep 08, 2026 | 576.00 | 578.00 | 551.00 | 560.00 | 560.00 | -1.41% | 733,589 | 0.68 |
| Sep 07, 2026 | 617.00 | 617.00 | 568.00 | 568.00 | 568.00 | -6.12% | 1,264,644 | 1.18 |
| Sep 04, 2026 | 608.00 | 613.00 | 565.00 | 605.00 | 605.00 | +3.42% | 1,037,685 | 0.96 |
| Sep 03, 2026 | 613.00 | 622.00 | 585.00 | 585.00 | 585.00 | -3.94% | 741,344 | 0.68 |
| Sep 02, 2026 | 613.00 | 623.00 | 602.00 | 609.00 | 609.00 | +0.00% | 788,669 | 0.72 |
