Chenbro Micom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 281.00 | 291.50 | 280.50 | 286.50 | 274.48 | 6,069,512 |
| 2024-01-26 | 298.50 | 299.00 | 283.50 | 286.50 | 274.48 | 9,143,208 |
| 2024-01-25 | 308.00 | 315.00 | 300.50 | 301.00 | 288.38 | 10,336,318 |
| 2024-01-24 | 305.00 | 308.00 | 299.00 | 303.00 | 290.29 | 4,443,060 |
| 2024-01-23 | 310.00 | 310.50 | 302.50 | 303.00 | 290.29 | 5,513,763 |
| 2024-01-22 | 317.00 | 323.00 | 303.50 | 312.50 | 299.39 | 15,531,649 |
| 2024-01-19 | 298.00 | 310.00 | 296.50 | 310.00 | 297.00 | 12,853,866 |
| 2024-01-18 | 295.00 | 295.50 | 279.50 | 294.50 | 282.15 | 9,001,297 |
| 2024-01-17 | 295.50 | 302.00 | 288.50 | 295.50 | 283.11 | 8,942,777 |
| 2024-01-16 | 281.50 | 297.00 | 273.50 | 293.00 | 280.71 | 10,896,732 |
| 2024-01-15 | 278.50 | 282.50 | 269.00 | 282.00 | 270.17 | 6,211,612 |
| 2024-01-12 | 277.00 | 279.00 | 272.00 | 272.50 | 261.07 | 4,636,204 |
| 2024-01-11 | 272.50 | 284.00 | 269.50 | 278.50 | 266.82 | 10,272,611 |
| 2024-01-10 | 264.00 | 272.00 | 260.00 | 272.00 | 260.59 | 10,867,135 |
| 2024-01-09 | 252.00 | 266.50 | 251.50 | 266.50 | 255.32 | 12,285,525 |
| 2024-01-08 | 248.00 | 252.00 | 242.50 | 242.50 | 232.33 | 2,990,976 |
| 2024-01-05 | 257.50 | 259.50 | 245.00 | 246.00 | 235.68 | 7,463,140 |
| 2024-01-04 | 263.00 | 271.00 | 255.00 | 257.00 | 246.22 | 5,733,285 |
| 2024-01-03 | 255.00 | 271.00 | 254.50 | 265.50 | 254.36 | 6,924,301 |
| 2024-01-02 | 271.50 | 271.50 | 248.00 | 259.00 | 248.14 | 8,795,107 |
| 2023-12-29 | 267.50 | 272.00 | 263.50 | 271.50 | 260.11 | 4,478,207 |
| 2023-12-28 | 269.00 | 273.50 | 265.00 | 265.50 | 254.36 | 5,575,110 |
| 2023-12-27 | 275.50 | 278.00 | 263.50 | 266.00 | 254.84 | 7,817,314 |
| 2023-12-26 | 269.00 | 271.50 | 262.50 | 271.00 | 259.63 | 4,347,445 |
| 2023-12-25 | 265.00 | 272.50 | 262.50 | 268.00 | 256.76 | 5,231,178 |
| 2023-12-22 | 259.00 | 268.50 | 258.00 | 260.00 | 249.10 | 4,540,130 |
| 2023-12-21 | 256.00 | 262.50 | 255.00 | 257.00 | 246.22 | 2,842,028 |
| 2023-12-20 | 255.00 | 262.00 | 251.00 | 261.00 | 250.05 | 4,969,980 |
| 2023-12-19 | 258.00 | 261.00 | 249.00 | 253.50 | 242.87 | 3,347,058 |
| 2023-12-18 | 259.00 | 262.50 | 256.00 | 257.00 | 246.22 | 2,710,522 |
| 2023-12-15 | 268.00 | 269.00 | 259.00 | 259.00 | 248.14 | 3,787,020 |
| 2023-12-14 | 270.50 | 275.50 | 263.00 | 265.00 | 253.89 | 6,589,463 |
| 2023-12-13 | 272.00 | 282.00 | 265.00 | 266.50 | 255.32 | 10,644,676 |
| 2023-12-12 | 267.00 | 274.00 | 264.50 | 268.00 | 256.76 | 8,564,801 |
| 2023-12-11 | 276.00 | 276.00 | 255.50 | 266.00 | 254.84 | 12,800,394 |
| 2023-12-08 | 255.00 | 266.00 | 249.00 | 261.00 | 250.05 | 7,448,311 |
| 2023-12-07 | 252.00 | 261.00 | 249.50 | 251.00 | 240.47 | 5,474,145 |
| 2023-12-06 | 248.00 | 257.50 | 248.00 | 254.00 | 243.35 | 7,518,172 |
| 2023-12-05 | 242.50 | 253.00 | 239.00 | 246.50 | 236.16 | 9,080,306 |
| 2023-12-04 | 283.00 | 285.00 | 249.50 | 249.50 | 239.04 | 14,270,470 |
| 2023-12-01 | 252.50 | 277.00 | 252.00 | 277.00 | 265.38 | 13,639,946 |
| 2023-11-30 | 250.00 | 263.00 | 245.00 | 252.00 | 241.43 | 17,691,811 |
| 2023-11-29 | 227.00 | 246.50 | 227.00 | 246.50 | 236.16 | 10,483,026 |
| 2023-11-28 | 216.50 | 227.00 | 216.50 | 224.50 | 215.08 | 2,108,048 |
| 2023-11-27 | 223.00 | 223.50 | 216.00 | 216.50 | 207.42 | 2,235,290 |
| 2023-11-24 | 226.00 | 227.00 | 220.50 | 222.50 | 213.17 | 2,517,152 |
| 2023-11-23 | 230.50 | 232.50 | 225.50 | 226.00 | 216.52 | 2,180,625 |
| 2023-11-22 | 227.00 | 235.00 | 227.00 | 230.00 | 220.35 | 2,926,950 |
| 2023-11-21 | 238.00 | 240.00 | 230.00 | 230.00 | 220.35 | 4,702,633 |
| 2023-11-20 | 232.00 | 232.00 | 227.50 | 231.50 | 221.79 | 2,212,718 |
| 2023-11-17 | 230.50 | 232.50 | 224.00 | 229.50 | 219.87 | 4,932,446 |
| 2023-11-16 | 239.50 | 241.00 | 228.00 | 230.50 | 220.83 | 6,073,976 |
| 2023-11-15 | 240.00 | 247.00 | 238.00 | 239.50 | 229.46 | 9,836,952 |
| 2023-11-14 | 234.50 | 239.00 | 230.50 | 234.00 | 224.19 | 6,764,299 |
| 2023-11-13 | 235.00 | 238.00 | 224.00 | 234.00 | 224.19 | 10,166,941 |
| 2023-11-10 | 224.50 | 230.00 | 223.00 | 230.00 | 220.35 | 6,155,047 |
| 2023-11-09 | 221.00 | 228.50 | 216.50 | 223.50 | 214.13 | 7,919,243 |
| 2023-11-08 | 223.50 | 229.50 | 220.50 | 225.00 | 215.56 | 8,186,282 |
| 2023-11-07 | 218.00 | 221.50 | 216.50 | 219.50 | 210.29 | 5,391,516 |
| 2023-11-06 | 213.00 | 220.00 | 209.00 | 220.00 | 210.77 | 10,205,935 |
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.