Chenbro Micom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	86.800	87.200	85.500	86.800	80.964	638,000
2023-02-08	87.800	87.800	86.400	86.600	80.777	425,088
2023-02-07	86.500	87.300	85.400	87.200	81.337	649,323
2023-02-06	86.500	87.600	86.000	86.300	80.497	607,153
2023-02-03	86.900	87.000	84.000	86.500	80.684	1,195,046
2023-02-02	88.100	88.700	86.600	86.900	81.057	1,281,285
2023-02-01	86.500	88.400	85.600	88.200	82.269	1,880,240
2023-01-31	86.900	87.500	85.200	86.000	80.217	1,253,300
2023-01-30	89.800	89.800	86.000	86.000	80.217	2,858,344
2023-01-17	81.900	87.200	81.500	85.200	79.471	4,276,817
2023-01-16	80.600	81.500	79.200	81.100	75.647	921,373
2023-01-13	79.500	80.900	79.000	80.100	74.714	857,100
2023-01-12	79.000	80.000	78.800	78.800	73.501	716,010
2023-01-11	78.500	79.600	78.300	78.500	73.222	553,060
2023-01-10	76.500	80.300	76.200	78.200	72.942	1,516,186
2023-01-09	76.200	76.800	75.700	76.200	71.076	819,030
2023-01-06	74.100	74.900	74.000	74.600	69.584	100,050
2023-01-05	74.800	75.800	74.300	74.300	69.304	205,260
2023-01-04	72.800	74.400	72.600	74.300	69.304	240,041
2023-01-03	72.400	72.900	71.600	72.600	67.718	94,000
2022-12-30	72.500	72.900	72.200	72.400	67.532	90,000
2022-12-29	73.200	73.200	71.300	72.200	67.345	236,050
2022-12-28	73.500	73.800	72.800	72.800	67.905	196,016
2022-12-27	73.500	73.700	73.500	73.600	68.651	32,012
2022-12-26	74.400	74.400	73.200	73.200	68.278	81,800
2022-12-23	74.300	75.000	73.800	74.200	69.211	95,000
2022-12-22	74.800	75.600	74.800	75.000	69.957	130,001
2022-12-21	74.000	74.400	72.800	74.300	69.304	176,167
2022-12-20	74.900	75.400	72.500	72.700	67.812	322,156
2022-12-19	75.000	75.600	74.800	75.000	69.957	158,000
2022-12-16	75.200	75.300	74.500	74.800	69.770	235,000
2022-12-15	74.000	77.200	74.000	75.800	70.703	718,224
2022-12-14	72.500	74.100	72.500	74.100	69.117	189,283
2022-12-13	72.300	72.800	72.200	72.500	67.625	101,000
2022-12-12	72.100	72.800	71.900	72.300	67.439	157,000
2022-12-09	73.300	73.600	72.500	72.800	67.905	162,215
2022-12-08	72.900	73.300	71.400	73.000	68.091	281,005
2022-12-07	74.500	74.500	72.400	72.900	67.998	398,080
2022-12-06	74.800	75.500	74.500	74.500	69.491	461,020
2022-12-05	75.200	76.500	74.800	75.600	70.517	807,040
2022-12-02	73.800	75.300	73.800	74.900	69.864	439,587
2022-12-01	73.500	74.400	73.000	73.800	68.838	249,000
2022-11-30	73.200	73.200	72.000	72.500	67.625	347,000
2022-11-29	73.000	73.000	72.400	72.700	67.812	69,357
2022-11-28	72.200	73.000	72.200	72.500	67.625	84,000
2022-11-25	73.600	73.600	72.500	72.600	67.718	269,167
2022-11-24	74.100	74.100	73.100	73.800	68.838	228,300
2022-11-23	73.500	74.800	73.000	73.900	68.931	521,050
2022-11-22	72.100	73.000	71.300	71.700	66.879	257,010
2022-11-21	73.200	73.500	72.500	72.500	67.625	141,040
2022-11-18	74.200	74.200	72.700	73.200	68.278	193,200
2022-11-17	74.100	75.100	73.200	73.500	68.558	504,000
2022-11-16	73.100	73.800	72.600	73.600	68.651	691,050
2022-11-15	71.900	71.900	71.000	71.700	66.879	184,088
2022-11-14	71.800	72.800	71.400	71.800	66.972	457,170
2022-11-11	71.000	71.600	69.900	71.000	66.226	719,849
2022-11-10	72.000	72.000	70.500	70.700	65.946	67,026
2022-11-09	72.000	72.200	70.500	71.600	66.786	154,250
2022-11-08	72.500	72.500	70.900	71.200	66.412	166,032
2022-11-07	69.800	72.000	69.800	71.300	66.506	332,736

← NewerPage 16 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.