Chenbro Micom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 896.00 | 940.00 | 895.00 | 909.00 | 899.40 | 1,768,237 |
| 2026-01-20 | 903.00 | 911.00 | 892.00 | 900.00 | 890.49 | 1,284,644 |
| 2026-01-19 | 930.00 | 930.00 | 903.00 | 903.00 | 893.46 | 1,511,867 |
| 2026-01-16 | 942.00 | 949.00 | 924.00 | 928.00 | 918.19 | 1,400,473 |
| 2026-01-15 | 977.00 | 977.00 | 933.00 | 933.00 | 923.14 | 1,786,599 |
| 2026-01-14 | 971.00 | 998.00 | 965.00 | 979.00 | 968.66 | 2,983,337 |
| 2026-01-13 | 927.00 | 965.00 | 920.00 | 952.00 | 941.94 | 3,077,645 |
| 2026-01-12 | 923.00 | 933.00 | 902.00 | 911.00 | 901.37 | 1,321,057 |
| 2026-01-09 | 927.00 | 940.00 | 905.00 | 910.00 | 900.38 | 2,102,165 |
| 2026-01-08 | 969.00 | 969.00 | 919.00 | 921.00 | 911.27 | 4,018,148 |
| 2026-01-07 | 999.00 | 1,030.00 | 972.00 | 975.00 | 964.70 | 2,723,528 |
| 2026-01-06 | 961.00 | 1,005.00 | 958.00 | 990.00 | 979.54 | 2,985,773 |
| 2026-01-05 | 979.00 | 984.00 | 941.00 | 957.00 | 946.89 | 1,697,304 |
| 2026-01-02 | 1,000.00 | 1,010.00 | 939.00 | 954.00 | 943.92 | 3,513,123 |
| 2025-12-31 | 1,005.00 | 1,015.00 | 988.00 | 1,005.00 | 994.38 | 1,498,827 |
| 2025-12-30 | 981.00 | 1,010.00 | 972.00 | 1,000.00 | 989.43 | 1,193,947 |
| 2025-12-29 | 978.00 | 987.00 | 960.00 | 986.00 | 975.58 | 1,162,515 |
| 2025-12-26 | 980.00 | 986.00 | 971.00 | 973.00 | 962.72 | 1,240,270 |
| 2025-12-24 | 972.00 | 992.00 | 963.00 | 964.00 | 953.81 | 2,613,151 |
| 2025-12-23 | 949.00 | 976.00 | 947.00 | 955.00 | 944.91 | 2,048,261 |
| 2025-12-22 | 951.00 | 970.00 | 935.00 | 942.00 | 932.05 | 2,153,590 |
| 2025-12-19 | 900.00 | 945.00 | 900.00 | 943.00 | 933.04 | 3,442,564 |
| 2025-12-18 | 892.00 | 900.00 | 872.00 | 886.00 | 876.64 | 1,421,139 |
| 2025-12-17 | 870.00 | 908.00 | 864.00 | 894.00 | 884.55 | 2,276,094 |
| 2025-12-16 | 869.00 | 884.00 | 860.00 | 862.00 | 852.89 | 935,418 |
| 2025-12-15 | 899.00 | 899.00 | 866.00 | 875.00 | 865.75 | 2,413,779 |
| 2025-12-12 | 920.00 | 931.00 | 906.00 | 915.00 | 905.33 | 1,657,926 |
| 2025-12-11 | 910.00 | 934.00 | 904.00 | 904.00 | 894.45 | 2,187,111 |
| 2025-12-10 | 920.00 | 921.00 | 895.00 | 899.00 | 889.50 | 1,621,422 |
| 2025-12-09 | 933.00 | 945.00 | 895.00 | 911.00 | 901.37 | 2,946,704 |
| 2025-12-08 | 899.00 | 941.00 | 892.00 | 936.00 | 926.11 | 2,144,321 |
| 2025-12-05 | 893.00 | 903.00 | 890.00 | 891.00 | 881.59 | 835,093 |
| 2025-12-04 | 898.00 | 912.00 | 882.00 | 892.00 | 882.58 | 1,085,412 |
| 2025-12-03 | 910.00 | 913.00 | 883.00 | 895.00 | 885.54 | 2,125,891 |
| 2025-12-02 | 910.00 | 937.00 | 897.00 | 899.00 | 889.50 | 1,859,427 |
| 2025-12-01 | 963.00 | 963.00 | 907.00 | 911.00 | 901.37 | 2,293,188 |
| 2025-11-28 | 963.00 | 981.00 | 951.00 | 963.00 | 952.82 | 1,448,945 |
| 2025-11-27 | 930.00 | 999.00 | 928.00 | 965.00 | 954.80 | 3,721,973 |
| 2025-11-26 | 896.00 | 923.00 | 883.00 | 920.00 | 910.28 | 1,640,339 |
| 2025-11-25 | 898.00 | 899.00 | 861.00 | 891.00 | 881.59 | 1,571,135 |
| 2025-11-24 | 913.00 | 914.00 | 860.00 | 880.00 | 870.70 | 2,211,424 |
| 2025-11-21 | 925.00 | 931.00 | 889.00 | 894.00 | 884.55 | 1,614,728 |
| 2025-11-20 | 969.00 | 970.00 | 936.00 | 956.00 | 945.90 | 1,482,408 |
| 2025-11-19 | 927.00 | 942.00 | 906.00 | 908.00 | 898.41 | 1,154,922 |
| 2025-11-18 | 965.00 | 982.00 | 926.00 | 933.00 | 923.14 | 1,661,028 |
| 2025-11-17 | 1,005.00 | 1,015.00 | 967.00 | 970.00 | 959.75 | 1,751,825 |
| 2025-11-14 | 995.00 | 1,015.00 | 989.00 | 993.00 | 982.51 | 1,285,001 |
| 2025-11-13 | 1,000.00 | 1,050.00 | 1,000.00 | 1,010.00 | 999.33 | 1,264,838 |
| 2025-11-12 | 1,080.00 | 1,110.00 | 999.00 | 1,010.00 | 999.33 | 2,913,527 |
| 2025-11-11 | 1,030.00 | 1,110.00 | 1,025.00 | 1,070.00 | 1,058.69 | 3,844,491 |
| 2025-11-10 | 1,025.00 | 1,030.00 | 983.00 | 1,015.00 | 1,004.28 | 2,269,087 |
| 2025-11-07 | 984.00 | 1,025.00 | 984.00 | 1,010.00 | 999.33 | 2,658,538 |
| 2025-11-06 | 999.00 | 1,005.00 | 975.00 | 995.00 | 984.49 | 2,571,688 |
| 2025-11-05 | 950.00 | 984.00 | 932.00 | 983.00 | 972.61 | 2,970,246 |
| 2025-11-04 | 980.00 | 1,005.00 | 966.00 | 975.00 | 964.70 | 3,636,561 |
| 2025-11-03 | 936.00 | 981.00 | 935.00 | 975.00 | 964.70 | 3,203,013 |
| 2025-10-31 | 920.00 | 965.00 | 911.00 | 927.00 | 917.21 | 3,495,863 |
| 2025-10-30 | 930.00 | 937.00 | 883.00 | 918.00 | 908.30 | 3,770,455 |
| 2025-10-29 | 936.00 | 950.00 | 910.00 | 918.00 | 908.30 | 4,394,507 |
| 2025-10-28 | 827.00 | 904.00 | 824.00 | 904.00 | 894.45 | 4,391,009 |
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.