Taiwan Microloops Corp. 6831
TWSE · Taiwan · Electronic Technology
TWD 481.00+6.50 (+1.37%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 481.00 | +1.37% | TWD 474.50 | TWD 485.00 | TWD 473.50 | 604.04K |
| 2026-10-01 | TWD 474.50 | +0.64% | TWD 474.00 | TWD 490.50 | TWD 472.00 | 665.10K |
| 2026-09-30 | TWD 471.50 | -4.17% | TWD 496.00 | TWD 498.00 | TWD 469.50 | 995.67K |
| 2026-09-29 | TWD 492.00 | -1.11% | TWD 497.50 | TWD 497.50 | TWD 485.50 | 762.82K |
| 2026-09-24 | TWD 497.50 | -3.40% | TWD 507.00 | TWD 511.00 | TWD 493.00 | 1.09M |
| 2026-09-23 | TWD 515.00 | +0.59% | TWD 514.00 | TWD 520.00 | TWD 505.00 | 464.01K |
| 2026-09-22 | TWD 512.00 | -0.19% | TWD 522.00 | TWD 529.00 | TWD 507.00 | 540.00K |
| 2026-09-21 | TWD 513.00 | -4.11% | TWD 540.00 | TWD 540.00 | TWD 513.00 | 792.22K |
| 2026-09-18 | TWD 535.00 | +1.90% | TWD 539.00 | TWD 548.00 | TWD 520.00 | 1.93M |
| 2026-09-17 | TWD 525.00 | 0.00% | TWD 530.00 | TWD 543.00 | TWD 519.00 | 323.00K |
| 2026-09-16 | TWD 525.00 | +2.34% | TWD 526.00 | TWD 535.00 | TWD 518.00 | 349.00K |
| 2026-09-15 | TWD 513.00 | -5.18% | TWD 539.00 | TWD 546.00 | TWD 512.00 | 490.16K |
| 2026-09-14 | TWD 541.00 | -4.59% | TWD 551.00 | TWD 556.00 | TWD 530.00 | 748.08K |
| 2026-09-11 | TWD 567.00 | +2.72% | TWD 534.00 | TWD 568.00 | TWD 534.00 | 627.79K |
| 2026-09-10 | TWD 552.00 | -4.00% | TWD 568.00 | TWD 570.00 | TWD 545.00 | 851.00K |
| 2026-09-09 | TWD 575.00 | +2.68% | TWD 568.00 | TWD 593.00 | TWD 562.00 | 894.11K |
| 2026-09-08 | TWD 560.00 | -1.41% | TWD 576.00 | TWD 578.00 | TWD 551.00 | 700.41K |
| 2026-09-07 | TWD 568.00 | -6.12% | TWD 617.00 | TWD 617.00 | TWD 568.00 | 1.20M |
| 2026-09-04 | TWD 605.00 | +3.42% | TWD 608.00 | TWD 613.00 | TWD 565.00 | 1.01M |
| 2026-09-03 | TWD 585.00 | -3.94% | TWD 613.00 | TWD 622.00 | TWD 585.00 | 694.39K |
| 2026-09-02 | TWD 609.00 | 0.00% | TWD 613.00 | TWD 623.00 | TWD 602.00 | 757.34K |
| 2026-09-01 | TWD 609.00 | -1.46% | TWD 618.00 | TWD 635.00 | TWD 602.00 | 1.05M |
| 2026-08-31 | TWD 618.00 | -0.32% | TWD 616.00 | TWD 638.00 | TWD 610.00 | 1.17M |
| 2026-08-28 | TWD 620.00 | +4.55% | TWD 605.00 | TWD 633.00 | TWD 597.00 | 1.52M |
| 2026-08-27 | TWD 593.00 | +2.95% | TWD 582.00 | TWD 612.00 | TWD 568.00 | 1.13M |
| 2026-08-26 | TWD 576.00 | +2.49% | TWD 550.00 | TWD 578.00 | TWD 545.00 | 1.51M |
| 2026-08-25 | TWD 562.00 | +2.37% | TWD 536.00 | TWD 564.00 | TWD 518.00 | 1.12M |
| 2026-08-24 | TWD 549.00 | -4.36% | TWD 573.00 | TWD 593.00 | TWD 546.00 | 760.08K |
| 2026-08-21 | TWD 574.00 | -4.65% | TWD 600.00 | TWD 600.00 | TWD 554.00 | 962.10K |
| 2026-08-20 | TWD 602.00 | +0.50% | TWD 610.00 | TWD 615.00 | TWD 580.00 | 1.28M |
| 2026-08-19 | TWD 599.00 | -8.55% | TWD 637.00 | TWD 660.00 | TWD 595.00 | 1.18M |
| 2026-08-18 | TWD 655.00 | -4.66% | TWD 697.00 | TWD 697.00 | TWD 653.00 | 725.38K |
| 2026-08-17 | TWD 687.00 | +0.59% | TWD 684.00 | TWD 700.00 | TWD 651.00 | 680.15K |
| 2026-08-14 | TWD 683.00 | +0.74% | TWD 695.00 | TWD 699.00 | TWD 669.00 | 691.24K |
| 2026-08-13 | TWD 678.00 | 0.00% | TWD 680.00 | TWD 720.00 | TWD 669.00 | 2.11M |
| 2026-08-12 | TWD 678.00 | +9.89% | TWD 629.00 | TWD 678.00 | TWD 618.00 | 1.22M |
| 2026-08-11 | TWD 617.00 | -0.32% | TWD 630.00 | TWD 630.00 | TWD 610.00 | 307.17K |
| 2026-08-10 | TWD 619.00 | -2.83% | TWD 653.00 | TWD 657.00 | TWD 618.00 | 768.34K |
| 2026-08-07 | TWD 637.00 | -2.90% | TWD 695.00 | TWD 695.00 | TWD 626.00 | 1.66M |
| 2026-08-06 | TWD 656.00 | +9.88% | TWD 596.00 | TWD 656.00 | TWD 592.00 | 1.40M |
| 2026-08-05 | TWD 597.00 | -3.24% | TWD 635.00 | TWD 660.00 | TWD 589.00 | 1.31M |
| 2026-08-04 | TWD 617.00 | +9.20% | TWD 591.00 | TWD 621.00 | TWD 580.00 | 1.68M |
| 2026-08-03 | TWD 565.00 | +7.62% | TWD 524.00 | TWD 577.00 | TWD 524.00 | 1.84M |
| 2026-07-31 | TWD 525.00 | +9.95% | TWD 525.00 | TWD 525.00 | TWD 507.00 | 496.00K |
| 2026-07-30 | TWD 477.50 | -6.56% | TWD 460.00 | TWD 530.00 | TWD 460.00 | 1.92M |
| 2026-07-29 | TWD 511.00 | -9.88% | TWD 555.00 | TWD 555.00 | TWD 511.00 | 350.42K |
| 2026-07-28 | TWD 567.00 | -10.00% | TWD 567.00 | TWD 577.00 | TWD 567.00 | 220.32K |
| 2026-07-27 | TWD 630.00 | -7.08% | TWD 678.00 | TWD 678.00 | TWD 620.00 | 381.16K |
| 2026-07-24 | TWD 678.00 | +1.19% | TWD 661.00 | TWD 690.00 | TWD 661.00 | 218.13K |
| 2026-07-23 | TWD 670.00 | +5.51% | TWD 685.00 | TWD 696.00 | TWD 642.00 | 565.12K |
| 2026-07-22 | TWD 635.00 | +5.83% | TWD 600.00 | TWD 650.00 | TWD 600.00 | 660.15K |
| 2026-07-21 | TWD 600.00 | +8.89% | TWD 535.00 | TWD 605.00 | TWD 535.00 | 442.00K |
| 2026-07-20 | TWD 551.00 | -9.97% | TWD 620.00 | TWD 622.00 | TWD 551.00 | 407.52K |
| 2026-07-17 | TWD 612.00 | -10.00% | TWD 622.00 | TWD 636.00 | TWD 612.00 | 598.29K |
| 2026-07-16 | TWD 680.00 | -4.23% | TWD 708.00 | TWD 719.00 | TWD 675.00 | 229.10K |
| 2026-07-15 | TWD 710.00 | +3.20% | TWD 690.00 | TWD 748.00 | TWD 675.00 | 337.00K |
| 2026-07-14 | TWD 688.00 | -4.97% | TWD 729.00 | TWD 740.00 | TWD 654.00 | 1.31M |
| 2026-07-13 | TWD 724.00 | -7.42% | TWD 800.00 | TWD 800.00 | TWD 713.00 | 865.21K |
| 2026-07-10 | TWD 782.00 | 0.00% | TWD 782.00 | TWD 782.00 | TWD 782.00 | 0 |
| 2026-07-09 | TWD 782.00 | -4.52% | TWD 812.00 | TWD 821.00 | TWD 779.00 | 860.70K |
| 2026-07-08 | TWD 819.00 | +5.68% | TWD 783.00 | TWD 825.00 | TWD 759.00 | 1.02M |
| 2026-07-07 | TWD 775.00 | -9.78% | TWD 890.00 | TWD 890.00 | TWD 775.00 | 1.04M |
| 2026-07-06 | TWD 859.00 | -6.93% | TWD 943.00 | TWD 943.00 | TWD 831.00 | 2.28M |
| 2026-07-03 | TWD 923.00 | -3.45% | TWD 937.00 | TWD 948.00 | TWD 897.00 | 1.13M |
| 2026-07-02 | TWD 956.00 | +5.87% | TWD 888.00 | TWD 970.00 | TWD 888.00 | 1.78M |
| 2026-07-01 | TWD 903.00 | +3.44% | TWD 948.00 | TWD 955.00 | TWD 877.00 | 2.18M |
| 2026-06-30 | TWD 873.00 | +9.95% | TWD 829.00 | TWD 873.00 | TWD 803.00 | 2.09M |
| 2026-06-29 | TWD 794.00 | -0.38% | TWD 806.00 | TWD 850.00 | TWD 790.00 | 994.21K |
| 2026-06-26 | TWD 797.00 | -9.53% | TWD 892.00 | TWD 898.00 | TWD 793.00 | 1.36M |
| 2026-06-25 | TWD 881.00 | +3.40% | TWD 870.00 | TWD 909.00 | TWD 857.00 | 2.11M |
| 2026-06-24 | TWD 852.00 | +2.65% | TWD 820.00 | TWD 885.00 | TWD 800.00 | 1.74M |
| 2026-06-23 | TWD 830.00 | +1.59% | TWD 823.00 | TWD 849.00 | TWD 819.00 | 1.47M |
| 2026-06-22 | TWD 817.00 | +5.69% | TWD 840.00 | TWD 840.00 | TWD 794.00 | 1.57M |
| 2026-06-18 | TWD 773.00 | +4.46% | TWD 740.00 | TWD 780.00 | TWD 740.00 | 830.20K |
| 2026-06-17 | TWD 740.00 | +4.96% | TWD 716.00 | TWD 743.00 | TWD 704.00 | 690.29K |
| 2026-06-16 | TWD 705.00 | -5.62% | TWD 749.00 | TWD 752.00 | TWD 705.00 | 631.82K |
| 2026-06-15 | TWD 747.00 | +2.75% | TWD 746.00 | TWD 765.00 | TWD 718.00 | 1.04M |
| 2026-06-12 | TWD 727.00 | +1.11% | TWD 748.00 | TWD 755.00 | TWD 721.00 | 685.06K |
| 2026-06-11 | TWD 719.00 | -1.64% | TWD 692.00 | TWD 730.00 | TWD 670.00 | 1.16M |
| 2026-06-10 | TWD 731.00 | -5.80% | TWD 770.00 | TWD 784.00 | TWD 709.00 | 1.08M |
| 2026-06-09 | TWD 776.00 | +8.53% | TWD 736.00 | TWD 786.00 | TWD 722.00 | 1.77M |
| 2026-06-08 | TWD 715.00 | -3.25% | TWD 670.00 | TWD 730.00 | TWD 670.00 | 933.00K |
| 2026-06-05 | TWD 739.00 | +2.50% | TWD 721.00 | TWD 750.00 | TWD 701.00 | 1.56M |
| 2026-06-04 | TWD 721.00 | -0.69% | TWD 716.00 | TWD 736.00 | TWD 712.00 | 614.29K |
| 2026-06-03 | TWD 726.00 | +5.83% | TWD 701.00 | TWD 743.00 | TWD 680.00 | 2.23M |
| 2026-06-02 | TWD 686.00 | -9.97% | TWD 755.00 | TWD 755.00 | TWD 686.00 | 3.22M |
| 2026-06-01 | TWD 762.00 | +2.70% | TWD 752.00 | TWD 802.00 | TWD 704.00 | 3.14M |
| 2026-05-29 | TWD 742.00 | -6.08% | TWD 808.00 | TWD 809.00 | TWD 717.00 | 2.10M |
| 2026-05-28 | TWD 790.00 | -3.66% | TWD 830.00 | TWD 850.00 | TWD 779.00 | 474.03K |
| 2026-05-27 | TWD 820.00 | 0.00% | TWD 850.00 | TWD 850.00 | TWD 797.00 | 580.15K |