Stock listing
TWSE:6831 Taiwan Microloops Corp. (邁科) 股價
Follow Taiwan Microloops Corp. into a list and get an email when it puts out news.
Share price · TWSE:6831
$366.00 TWD -22.00 (-5.7%)
Close on Oct 30, 2026
- Day range
- $357.00 – $379.50 TWDOct 30, 2026
- Volume
- 454,385 sharesOct 30, 2026
- Market cap
- $26.54B TWDAt the close on Oct 30, 2026 · price × 72.50M shares outstanding
- 52-week range
- $149.50 – $970.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $496.7M TWDMedian day 760,076 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:6831 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $366.00 | -22.00 | -5.7% | $379.50 | $379.50 | $357.00 | 454,385 | |
| $388.00 | -10.50 | -2.6% | $399.00 | $401.50 | $386.00 | 269,698 | |
| $398.50 | +2.50 | +0.6% | $400.50 | $403.50 | $392.50 | 444,807 | |
| $396.00 | +0.50 | +0.1% | $412.00 | $412.00 | $393.00 | 434,265 | |
| $395.50 | 0.00 | 0.0% | $395.50 | $395.50 | $395.50 | 0 | |
| $395.50 | -29.50 | -6.9% | $426.00 | $431.50 | $395.50 | 595,763 | |
| $425.00 | +15.50 | +3.8% | $420.00 | $434.00 | $417.00 | 478,643 | |
| $409.50 | +2.00 | +0.5% | $409.00 | $414.00 | $404.50 | 365,459 | |
| $407.50 | -12.00 | -2.9% | $410.00 | $411.00 | $392.00 | 848,391 | |
| $419.50 | -9.00 | -2.1% | $428.50 | $430.00 | $408.00 | 1,071,002 | |
| $428.50 | -47.50 | -10.0% | $459.00 | $459.00 | $428.50 | 1,209,999 | |
| $476.00 | -2.50 | -0.5% | $492.00 | $498.00 | $476.00 | 381,123 | |
| $478.50 | -14.00 | -2.8% | $492.50 | $494.00 | $466.00 | 728,498 | |
| $492.50 | +16.50 | +3.5% | $476.00 | $497.00 | $465.00 | 660,126 | |
| $476.00 | -12.00 | -2.5% | $488.00 | $515.00 | $468.00 | 1,841,438 | |
| $488.00 | -9.50 | -1.9% | $494.50 | $500.00 | $488.00 | 484,065 | |
| $497.50 | +8.50 | +1.7% | $497.00 | $503.00 | $485.00 | 718,157 | |
| $489.00 | +8.00 | +1.7% | $488.00 | $502.00 | $484.00 | 709,002 | |
| $481.00 | +6.50 | +1.4% | $474.50 | $485.00 | $473.50 | 581,012 | |
| $474.50 | +3.00 | +0.6% | $474.00 | $490.50 | $472.00 | 665,101 | |
| $471.50 | -20.50 | -4.2% | $496.00 | $498.00 | $469.50 | 995,670 | |
| $492.00 | -5.50 | -1.1% | $497.50 | $497.50 | $485.50 | 762,816 | |
| $497.50 | -17.50 | -3.4% | $507.00 | $511.00 | $493.00 | 1,091,005 | |
| $515.00 | +3.00 | +0.6% | $514.00 | $520.00 | $505.00 | 464,012 | |
| $512.00 | -1.00 | -0.2% | $522.00 | $529.00 | $507.00 | 540,000 | |
| $513.00 | -22.00 | -4.1% | $540.00 | $540.00 | $513.00 | 792,221 | |
| $535.00 | +10.00 | +1.9% | $539.00 | $548.00 | $520.00 | 1,925,192 | |
| $525.00 | 0.00 | 0.0% | $530.00 | $543.00 | $519.00 | 323,002 | |
| $525.00 | +12.00 | +2.3% | $526.00 | $535.00 | $518.00 | 349,000 | |
| $513.00 | -28.00 | -5.2% | $539.00 | $546.00 | $512.00 | 490,155 | |
| $541.00 | -26.00 | -4.6% | $551.00 | $556.00 | $530.00 | 748,083 | |
| $567.00 | +15.00 | +2.7% | $534.00 | $568.00 | $534.00 | 627,785 | |
| $552.00 | -23.00 | -4.0% | $568.00 | $570.00 | $545.00 | 851,002 | |
| $575.00 | +15.00 | +2.7% | $568.00 | $593.00 | $562.00 | 894,110 | |
| $560.00 | -8.00 | -1.4% | $576.00 | $578.00 | $551.00 | 700,412 | |
| $568.00 | -37.00 | -6.1% | $617.00 | $617.00 | $568.00 | 1,197,267 | |
| $605.00 | +20.00 | +3.4% | $608.00 | $613.00 | $565.00 | 1,012,188 | |
| $585.00 | -24.00 | -3.9% | $613.00 | $622.00 | $585.00 | 694,386 | |
| $609.00 | 0.00 | 0.0% | $613.00 | $623.00 | $602.00 | 757,344 | |
| $609.00 | -9.00 | -1.5% | $618.00 | $635.00 | $602.00 | 1,045,060 | |
| $618.00 | -2.00 | -0.3% | $616.00 | $638.00 | $610.00 | 1,172,123 | |
| $620.00 | +27.00 | +4.6% | $605.00 | $633.00 | $597.00 | 1,518,364 | |
| $593.00 | +17.00 | +3.0% | $582.00 | $612.00 | $568.00 | 1,131,122 | |
| $576.00 | +14.00 | +2.5% | $550.00 | $578.00 | $545.00 | 1,508,123 | |
| $562.00 | +13.00 | +2.4% | $536.00 | $564.00 | $518.00 | 1,115,127 | |
| $549.00 | -25.00 | -4.4% | $573.00 | $593.00 | $546.00 | 760,076 | |
| $574.00 | -28.00 | -4.7% | $600.00 | $600.00 | $554.00 | 962,100 | |
| $602.00 | +3.00 | +0.5% | $610.00 | $615.00 | $580.00 | 1,284,035 | |
| $599.00 | -56.00 | -8.5% | $637.00 | $660.00 | $595.00 | 1,176,074 | |
| $655.00 | -32.00 | -4.7% | $697.00 | $697.00 | $653.00 | 725,378 | |
| $687.00 | +4.00 | +0.6% | $684.00 | $700.00 | $651.00 | 680,146 | |
| $683.00 | +5.00 | +0.7% | $695.00 | $699.00 | $669.00 | 691,237 | |
| $678.00 | 0.00 | 0.0% | $680.00 | $720.00 | $669.00 | 2,111,103 | |
| $678.00 | +61.00 | +9.9% | $629.00 | $678.00 | $618.00 | 1,224,370 | |
| $617.00 | -2.00 | -0.3% | $630.00 | $630.00 | $610.00 | 307,174 | |
| $619.00 | -18.00 | -2.8% | $653.00 | $657.00 | $618.00 | 768,335 | |
| $637.00 | -19.00 | -2.9% | $695.00 | $695.00 | $626.00 | 1,662,621 | |
| $656.00 | +59.00 | +9.9% | $596.00 | $656.00 | $592.00 | 1,401,228 | |
| $597.00 | -20.00 | -3.2% | $635.00 | $660.00 | $589.00 | 1,306,048 | |
| $617.00 | +52.00 | +9.2% | $591.00 | $621.00 | $580.00 | 1,676,247 | |
| $565.00 | +40.00 | +7.6% | $524.00 | $577.00 | $524.00 | 1,836,169 | |
| $525.00 | +47.50 | +9.9% | $525.00 | $525.00 | $507.00 | 496,001 | |
| $477.50 | -33.50 | -6.6% | $460.00 | $530.00 | $460.00 | 1,915,908 |
- Ticker
- TWSE:6831
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
Decks
Investor Presentation (2025)
Investor deck · 29 slides · 2025
Taiwan Microloops Corp. on 6ix
- Decks
- 1 deck · latest 2025
Log in to ask 6ix AI your own questions about Taiwan Microloops Corp.