Chenbro Micom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	67.700	69.800	67.700	69.800	65.107	110,060
2022-11-03	67.400	69.500	67.400	69.000	64.360	249,082
2022-11-02	67.900	68.700	67.900	68.500	63.894	128,105
2022-11-01	66.800	67.700	66.600	67.600	63.055	145,030
2022-10-31	66.200	66.400	64.900	66.200	61.749	172,015
2022-10-28	64.500	65.800	64.300	64.600	60.256	141,000
2022-10-27	63.300	65.500	63.300	65.500	61.096	166,000
2022-10-26	64.200	64.200	63.000	63.300	59.044	106,000
2022-10-25	64.900	64.900	63.000	63.800	59.510	173,000
2022-10-24	64.300	64.500	63.400	64.500	60.163	210,000
2022-10-21	63.000	64.000	61.700	63.900	59.603	238,058
2022-10-20	64.500	64.500	60.300	62.000	57.831	764,000
2022-10-19	64.800	65.500	63.200	63.500	59.230	221,020
2022-10-18	63.700	65.200	63.600	64.800	60.443	205,000
2022-10-17	61.100	63.600	60.300	63.600	59.324	269,000
2022-10-14	63.500	64.700	62.900	63.300	59.044	380,000
2022-10-13	66.300	67.100	61.900	62.500	58.297	490,021
2022-10-12	69.100	69.100	65.800	66.600	62.122	357,021
2022-10-11	72.500	73.000	68.300	69.100	64.454	444,090
2022-10-07	74.000	75.400	74.000	74.600	69.584	146,000
2022-10-06	75.000	75.000	74.000	74.800	69.770	219,933
2022-10-05	75.400	75.600	74.200	74.400	69.397	251,185
2022-10-04	75.000	75.700	74.900	75.000	69.957	62,000
2022-10-03	75.800	75.800	73.500	74.000	69.024	76,000
2022-09-30	74.800	75.100	73.000	74.800	69.770	133,018
2022-09-29	75.000	76.200	74.700	74.800	69.770	129,799
2022-09-28	76.900	76.900	74.200	74.200	69.211	228,110
2022-09-27	74.000	76.600	74.000	76.500	71.356	242,000
2022-09-26	76.900	76.900	73.800	74.200	69.211	373,001
2022-09-23	77.000	78.600	75.800	76.900	71.729	150,076
2022-09-22	75.100	78.400	75.100	77.500	72.289	382,000
2022-09-21	78.300	78.300	75.800	75.900	70.796	290,040
2022-09-20	79.300	79.300	77.700	79.000	73.688	258,126
2022-09-19	80.500	80.500	78.600	79.500	74.154	211,000
2022-09-16	79.000	81.000	79.000	80.500	75.087	478,019
2022-09-15	78.600	80.400	78.600	79.700	74.341	318,037
2022-09-14	76.700	79.100	76.400	78.900	73.595	202,026
2022-09-13	77.800	79.300	77.800	78.700	73.408	211,300
2022-09-12	79.700	79.700	77.200	78.100	72.849	136,025
2022-09-08	76.100	77.300	76.100	76.700	71.543	332,009
2022-09-07	76.000	76.800	75.100	75.500	70.423	429,293
2022-09-06	82.000	82.000	77.600	77.800	72.569	477,496
2022-09-05	80.900	80.900	78.700	79.000	73.688	157,000
2022-09-02	79.100	80.100	78.200	79.400	74.061	385,000
2022-09-01	80.300	80.700	78.100	78.500	73.222	719,049
2022-08-31	80.100	81.700	80.000	81.400	75.927	497,290
2022-08-30	79.300	80.900	78.500	80.100	74.714	331,012
2022-08-29	78.500	80.200	78.500	79.300	73.968	655,500
2022-08-26	79.600	82.400	79.600	81.200	75.740	1,360,262
2022-08-25	80.200	80.200	79.000	79.400	74.061	260,000
2022-08-24	78.600	80.800	78.600	79.700	74.341	679,100
2022-08-23	77.000	79.400	77.000	79.300	73.968	234,447
2022-08-22	78.000	78.700	77.700	78.600	73.315	227,000
2022-08-19	79.700	80.200	78.900	79.000	73.688	487,047
2022-08-18	78.200	80.400	78.200	79.900	74.527	826,147
2022-08-17	80.000	80.500	78.400	80.200	74.807	1,371,369
2022-08-16	78.400	80.200	76.100	78.000	72.755	1,903,200
2022-08-15	75.900	77.800	75.600	77.400	72.196	783,135
2022-08-12	72.500	75.500	72.400	75.500	70.423	755,270
2022-08-11	72.800	72.800	71.800	72.000	67.159	168,065

← NewerPage 17 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.