Chenbro Micom Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	206.00	206.00	195.00	196.00	187.78	2,651,340
2023-08-07	192.00	207.00	191.00	204.00	195.44	3,376,898
2023-08-04	180.00	189.00	180.00	189.00	181.07	3,077,395
2023-08-02	196.50	196.50	176.00	180.00	172.45	4,553,647
2023-08-01	205.00	206.00	191.00	195.50	187.30	2,403,826
2023-07-31	221.50	222.00	199.50	203.00	194.49	3,171,808
2023-07-28	211.50	219.00	204.00	219.00	209.82	3,632,183
2023-07-27	224.50	225.50	210.00	211.50	202.63	3,289,314
2023-07-26	232.50	233.00	218.00	219.00	209.82	3,387,737
2023-07-25	249.00	249.00	234.00	236.00	226.10	3,896,931
2023-07-24	235.50	248.00	224.00	248.00	237.60	21,157,432
2023-07-21	213.00	229.50	212.50	225.50	216.04	16,266,825
2023-07-20	210.00	221.00	208.50	219.50	210.29	16,246,557
2023-07-19	215.00	221.50	205.50	206.50	197.84	14,373,875
2023-07-18	207.00	214.50	195.00	209.50	200.71	15,112,208
2023-07-17	194.00	210.50	188.50	203.50	194.97	15,295,972
2023-07-14	197.50	201.50	192.50	196.00	187.78	14,300,389
2023-07-13	215.50	226.00	192.00	192.00	183.95	30,589,795
2023-07-12	190.50	206.50	190.00	206.50	197.84	20,010,527
2023-07-11	187.00	193.50	185.50	188.00	180.12	11,250,744
2023-07-10	180.00	182.50	176.00	182.00	174.37	8,298,414
2023-07-07	180.50	194.00	178.50	183.50	175.80	17,160,857
2023-07-06	186.00	199.00	182.50	182.50	174.85	16,207,827
2023-07-05	185.00	189.00	182.00	188.00	180.12	7,410,636
2023-07-04	190.00	191.00	180.50	187.50	179.64	23,080,934
2023-07-03	176.50	184.50	176.00	184.50	176.76	7,655,880
2023-06-30	154.50	168.00	153.50	168.00	160.95	22,483,033
2023-06-29	151.00	159.50	151.00	153.00	146.58	17,715,419
2023-06-28	142.50	152.50	141.00	150.00	143.71	16,675,032
2023-06-27	144.50	145.50	137.00	139.00	133.17	11,763,255
2023-06-26	152.00	158.00	144.50	146.00	139.88	9,378,986
2023-06-21	147.50	159.50	144.00	150.50	144.19	17,693,090
2023-06-20	138.00	151.50	135.00	151.50	141.31	12,154,298
2023-06-19	139.50	143.50	137.50	138.00	128.72	8,846,089
2023-06-16	140.00	144.00	134.00	135.50	126.39	12,141,102
2023-06-15	131.50	141.00	127.00	137.50	128.25	37,401,915
2023-06-14	121.00	129.00	121.00	129.00	120.33	4,910,094
2023-06-13	118.00	120.50	116.00	117.50	109.60	4,960,416
2023-06-12	126.00	126.00	113.50	115.50	107.73	8,282,694
2023-06-09	118.50	128.00	118.00	125.50	117.06	12,426,006
2023-06-08	118.50	120.50	115.50	117.00	109.13	4,747,156
2023-06-07	113.50	121.00	113.00	116.50	108.67	8,215,804
2023-06-06	118.00	119.50	111.50	112.50	104.94	5,000,165
2023-06-05	115.00	116.00	112.00	116.00	108.20	3,561,956
2023-06-02	118.00	118.00	113.00	114.50	106.80	5,555,836
2023-06-01	115.00	117.00	111.50	116.50	108.67	9,129,807
2023-05-31	114.00	118.50	111.50	116.00	108.20	24,128,715
2023-05-30	104.50	111.00	104.00	111.00	103.54	20,552,852
2023-05-29	97.200	102.00	96.300	101.00	94.209	6,150,440
2023-05-26	97.500	98.300	94.100	94.700	88.332	4,148,495
2023-05-25	92.800	98.500	91.600	96.500	90.011	6,033,057
2023-05-24	92.200	92.200	91.100	91.400	85.254	539,100
2023-05-23	92.100	92.400	90.800	91.900	85.721	1,021,025
2023-05-22	92.000	93.500	90.600	91.000	84.881	1,446,072
2023-05-19	92.300	93.700	91.100	92.000	85.814	3,120,466
2023-05-18	89.300	92.000	87.300	91.100	84.974	3,158,194
2023-05-17	89.300	89.700	88.000	88.000	82.083	1,928,175
2023-05-16	86.000	88.500	86.000	88.100	82.176	3,163,585
2023-05-15	84.600	86.100	83.800	84.100	78.445	709,000
2023-05-12	82.100	86.300	81.100	85.700	79.937	1,703,091

← NewerPage 14 of 21 · 1,216 trading daysOlder →

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.