Chenbro Micom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 282.00 | 285.50 | 278.50 | 280.00 | 268.26 | 2,502,810 |
| 2024-05-07 | 280.50 | 286.00 | 277.00 | 283.50 | 271.61 | 3,881,251 |
| 2024-05-06 | 283.00 | 288.00 | 276.50 | 276.50 | 264.90 | 3,388,404 |
| 2024-05-03 | 287.00 | 287.50 | 277.00 | 280.00 | 268.26 | 4,330,107 |
| 2024-05-02 | 286.00 | 290.00 | 273.00 | 283.00 | 271.13 | 5,571,261 |
| 2024-04-30 | 291.00 | 295.00 | 286.00 | 288.00 | 275.92 | 4,836,873 |
| 2024-04-29 | 297.00 | 297.00 | 287.00 | 289.50 | 277.36 | 6,368,539 |
| 2024-04-26 | 288.00 | 303.00 | 282.50 | 288.50 | 276.40 | 14,077,638 |
| 2024-04-25 | 285.00 | 285.50 | 275.50 | 277.50 | 265.86 | 9,293,040 |
| 2024-04-24 | 269.00 | 288.00 | 269.00 | 288.00 | 275.92 | 12,560,522 |
| 2024-04-23 | 255.00 | 263.50 | 253.50 | 262.00 | 251.01 | 4,666,374 |
| 2024-04-22 | 273.50 | 273.50 | 251.00 | 251.00 | 240.47 | 8,496,322 |
| 2024-04-19 | 267.50 | 275.00 | 259.00 | 273.50 | 262.03 | 10,112,603 |
| 2024-04-18 | 253.50 | 271.00 | 252.00 | 269.00 | 257.72 | 5,128,900 |
| 2024-04-17 | 252.50 | 261.00 | 250.00 | 256.50 | 245.74 | 2,453,195 |
| 2024-04-16 | 259.50 | 261.00 | 247.00 | 249.00 | 238.56 | 3,369,244 |
| 2024-04-15 | 264.50 | 266.50 | 258.50 | 264.00 | 252.93 | 2,797,320 |
| 2024-04-12 | 273.00 | 284.00 | 264.00 | 264.50 | 253.41 | 13,907,620 |
| 2024-04-11 | 257.50 | 272.00 | 254.00 | 272.00 | 260.59 | 6,917,714 |
| 2024-04-10 | 261.00 | 269.00 | 256.50 | 256.50 | 245.74 | 4,078,150 |
| 2024-04-09 | 260.50 | 262.50 | 254.00 | 254.00 | 243.35 | 2,350,756 |
| 2024-04-08 | 273.50 | 274.00 | 260.00 | 260.00 | 249.10 | 6,145,131 |
| 2024-04-03 | 249.00 | 271.50 | 245.50 | 268.50 | 257.24 | 5,641,919 |
| 2024-04-02 | 257.00 | 258.50 | 250.50 | 250.50 | 239.99 | 1,837,495 |
| 2024-04-01 | 256.50 | 258.00 | 253.50 | 255.00 | 244.31 | 1,080,381 |
| 2024-03-29 | 252.50 | 261.00 | 252.50 | 257.00 | 246.22 | 2,066,000 |
| 2024-03-28 | 254.00 | 254.50 | 246.00 | 252.50 | 241.91 | 2,100,123 |
| 2024-03-27 | 260.50 | 261.00 | 252.00 | 252.50 | 241.91 | 1,747,145 |
| 2024-03-26 | 267.50 | 268.00 | 256.50 | 258.50 | 247.66 | 2,665,181 |
| 2024-03-25 | 269.50 | 271.00 | 262.50 | 262.50 | 251.49 | 2,308,005 |
| 2024-03-22 | 268.00 | 276.00 | 266.00 | 268.50 | 257.24 | 6,273,769 |
| 2024-03-21 | 267.00 | 270.00 | 260.00 | 266.00 | 254.84 | 7,354,832 |
| 2024-03-20 | 259.00 | 268.00 | 250.00 | 255.50 | 244.78 | 7,061,280 |
| 2024-03-19 | 242.00 | 257.00 | 242.00 | 256.00 | 245.26 | 3,731,470 |
| 2024-03-18 | 240.00 | 248.50 | 238.00 | 241.00 | 230.89 | 3,035,110 |
| 2024-03-15 | 243.00 | 248.00 | 238.00 | 239.50 | 229.46 | 3,598,416 |
| 2024-03-14 | 248.00 | 253.00 | 242.00 | 246.00 | 235.68 | 2,907,213 |
| 2024-03-13 | 261.00 | 262.00 | 245.50 | 248.00 | 237.60 | 4,601,488 |
| 2024-03-12 | 258.00 | 263.50 | 256.00 | 257.00 | 246.22 | 2,526,727 |
| 2024-03-11 | 253.50 | 269.00 | 253.50 | 256.00 | 245.26 | 3,579,719 |
| 2024-03-08 | 269.00 | 270.00 | 256.00 | 258.00 | 247.18 | 3,780,293 |
| 2024-03-07 | 280.50 | 281.00 | 266.00 | 266.00 | 254.84 | 5,989,816 |
| 2024-03-06 | 284.00 | 288.00 | 276.50 | 277.50 | 265.86 | 7,755,382 |
| 2024-03-05 | 268.00 | 288.50 | 268.00 | 284.50 | 272.57 | 11,779,069 |
| 2024-03-04 | 275.00 | 277.00 | 265.00 | 265.00 | 253.89 | 3,602,770 |
| 2024-03-01 | 267.00 | 273.00 | 266.50 | 269.50 | 258.20 | 2,711,744 |
| 2024-02-29 | 260.50 | 265.00 | 256.00 | 265.00 | 253.89 | 2,375,476 |
| 2024-02-27 | 266.50 | 268.50 | 257.50 | 259.50 | 248.62 | 3,472,805 |
| 2024-02-26 | 274.00 | 274.50 | 265.00 | 265.50 | 254.36 | 4,108,948 |
| 2024-02-23 | 281.50 | 286.00 | 270.00 | 270.00 | 258.68 | 6,911,597 |
| 2024-02-22 | 276.50 | 282.50 | 275.00 | 275.00 | 263.47 | 6,719,334 |
| 2024-02-21 | 268.50 | 275.50 | 267.50 | 271.00 | 259.63 | 3,126,241 |
| 2024-02-20 | 266.00 | 271.00 | 265.50 | 268.00 | 256.76 | 2,902,571 |
| 2024-02-19 | 282.50 | 282.50 | 266.00 | 266.00 | 254.84 | 5,492,543 |
| 2024-02-16 | 274.50 | 287.50 | 272.50 | 280.50 | 268.74 | 9,878,852 |
| 2024-02-15 | 275.00 | 282.00 | 263.50 | 275.00 | 263.47 | 10,717,181 |
| 2024-02-05 | 282.00 | 282.00 | 258.00 | 270.00 | 258.68 | 13,644,208 |
| 2024-02-02 | 282.00 | 289.00 | 281.00 | 286.00 | 274.01 | 6,414,824 |
| 2024-02-01 | 281.00 | 282.50 | 275.00 | 277.00 | 265.38 | 5,610,913 |
| 2024-01-31 | 283.50 | 291.00 | 280.00 | 280.00 | 268.26 | 6,942,113 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 14.0000 TWD |
| 2025-06-26 | 7.4944 TWD |
| 2024-06-25 | 5.0000 TWD |
| 2023-06-21 | 4.0008 TWD |
| 2022-06-23 | 3.0010 TWD |
| 2021-05-31 | 4.0017 TWD |
| 2020-07-13 | 4.6000 TWD |
| 2019-07-11 | 4.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.