Chenbro Micom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 791.00 | 828.00 | 784.00 | 822.00 | 813.31 | 4,297,643 |
| 2025-10-23 | 764.00 | 780.00 | 749.00 | 772.00 | 763.84 | 3,783,729 |
| 2025-10-22 | 712.00 | 776.00 | 710.00 | 764.00 | 755.93 | 5,116,099 |
| 2025-10-21 | 733.00 | 738.00 | 712.00 | 714.00 | 706.46 | 2,035,958 |
| 2025-10-20 | 721.00 | 746.00 | 714.00 | 727.00 | 719.32 | 4,176,058 |
| 2025-10-17 | 680.00 | 724.00 | 674.00 | 707.00 | 699.53 | 9,406,227 |
| 2025-10-16 | 670.00 | 685.00 | 660.00 | 680.00 | 672.82 | 4,388,349 |
| 2025-10-15 | 609.00 | 652.00 | 606.00 | 651.00 | 644.12 | 3,550,821 |
| 2025-10-14 | 616.00 | 629.00 | 597.00 | 599.00 | 592.67 | 1,358,666 |
| 2025-10-13 | 598.00 | 619.00 | 598.00 | 615.00 | 608.50 | 997,572 |
| 2025-10-09 | 618.00 | 626.00 | 613.00 | 625.00 | 618.40 | 1,750,620 |
| 2025-10-08 | 628.00 | 633.00 | 613.00 | 614.00 | 607.51 | 1,886,819 |
| 2025-10-07 | 645.00 | 686.00 | 617.00 | 621.00 | 614.44 | 4,426,972 |
| 2025-10-03 | 620.00 | 630.00 | 611.00 | 626.00 | 619.39 | 3,572,122 |
| 2025-10-02 | 599.00 | 618.00 | 593.00 | 608.00 | 601.58 | 3,088,054 |
| 2025-10-01 | 594.00 | 605.00 | 586.00 | 587.00 | 580.80 | 1,114,372 |
| 2025-09-30 | 582.00 | 597.00 | 582.00 | 592.00 | 585.74 | 798,160 |
| 2025-09-29 | 577.00 | 577.00 | 577.00 | 577.00 | 570.90 | 0 |
| 2025-09-26 | 591.00 | 595.00 | 572.00 | 577.00 | 570.90 | 1,289,834 |
| 2025-09-25 | 599.00 | 605.00 | 588.00 | 593.00 | 586.73 | 1,107,029 |
| 2025-09-24 | 605.00 | 605.00 | 584.00 | 600.00 | 593.66 | 1,133,691 |
| 2025-09-23 | 601.00 | 612.00 | 597.00 | 600.00 | 593.66 | 1,330,219 |
| 2025-09-22 | 595.00 | 606.00 | 591.00 | 595.00 | 588.71 | 781,035 |
| 2025-09-19 | 612.00 | 615.00 | 594.00 | 594.00 | 587.72 | 1,947,948 |
| 2025-09-18 | 599.00 | 612.00 | 596.00 | 612.00 | 605.53 | 942,306 |
| 2025-09-17 | 606.00 | 607.00 | 592.00 | 598.00 | 591.68 | 1,045,356 |
| 2025-09-16 | 615.00 | 618.00 | 603.00 | 607.00 | 600.59 | 1,058,315 |
| 2025-09-15 | 615.00 | 621.00 | 602.00 | 606.00 | 599.60 | 1,230,984 |
| 2025-09-12 | 645.00 | 649.00 | 612.00 | 615.00 | 608.50 | 3,514,085 |
| 2025-09-11 | 645.00 | 666.00 | 628.00 | 640.00 | 633.24 | 4,769,442 |
| 2025-09-10 | 609.00 | 641.00 | 606.00 | 636.00 | 629.28 | 5,726,420 |
| 2025-09-09 | 610.00 | 613.00 | 589.00 | 592.00 | 585.74 | 1,908,379 |
| 2025-09-08 | 616.00 | 616.00 | 602.00 | 602.00 | 595.64 | 1,218,100 |
| 2025-09-05 | 574.00 | 614.00 | 574.00 | 606.00 | 599.60 | 2,971,711 |
| 2025-09-04 | 578.00 | 580.00 | 566.00 | 569.00 | 562.99 | 755,212 |
| 2025-09-03 | 572.00 | 579.00 | 566.00 | 571.00 | 564.97 | 1,132,307 |
| 2025-09-02 | 588.00 | 588.00 | 561.00 | 570.00 | 563.98 | 1,386,140 |
| 2025-09-01 | 611.00 | 611.00 | 574.00 | 578.00 | 571.89 | 2,507,156 |
| 2025-08-29 | 620.00 | 623.00 | 609.00 | 609.00 | 602.57 | 1,792,270 |
| 2025-08-28 | 613.00 | 617.00 | 602.00 | 613.00 | 606.52 | 1,499,470 |
| 2025-08-27 | 608.00 | 622.00 | 600.00 | 620.00 | 613.45 | 2,540,284 |
| 2025-08-26 | 603.00 | 603.00 | 582.00 | 601.00 | 594.65 | 1,759,029 |
| 2025-08-25 | 615.00 | 622.00 | 597.00 | 599.00 | 592.67 | 2,102,909 |
| 2025-08-22 | 608.00 | 611.00 | 595.00 | 597.00 | 590.69 | 1,181,690 |
| 2025-08-21 | 608.00 | 615.00 | 598.00 | 606.00 | 599.60 | 1,920,097 |
| 2025-08-20 | 608.00 | 623.00 | 599.00 | 599.00 | 592.67 | 2,946,603 |
| 2025-08-19 | 636.00 | 647.00 | 606.00 | 608.00 | 601.58 | 3,940,984 |
| 2025-08-18 | 601.00 | 633.00 | 591.00 | 625.00 | 618.40 | 3,412,835 |
| 2025-08-15 | 608.00 | 613.00 | 595.00 | 604.00 | 597.62 | 1,792,684 |
| 2025-08-14 | 606.00 | 615.00 | 598.00 | 602.00 | 595.64 | 2,510,386 |
| 2025-08-13 | 632.00 | 636.00 | 594.00 | 600.00 | 593.66 | 4,222,997 |
| 2025-08-12 | 602.00 | 620.00 | 588.00 | 617.00 | 610.48 | 3,574,982 |
| 2025-08-11 | 605.00 | 620.00 | 584.00 | 602.00 | 595.64 | 6,301,662 |
| 2025-08-08 | 562.00 | 583.00 | 552.00 | 583.00 | 576.84 | 6,236,881 |
| 2025-08-07 | 510.00 | 542.00 | 505.00 | 530.00 | 524.40 | 3,745,510 |
| 2025-08-06 | 495.00 | 502.00 | 480.00 | 499.00 | 493.73 | 3,506,835 |
| 2025-08-05 | 484.50 | 497.50 | 473.50 | 491.50 | 486.31 | 3,862,042 |
| 2025-08-04 | 528.00 | 528.00 | 476.50 | 476.50 | 471.47 | 3,479,767 |
| 2025-08-01 | 513.00 | 513.00 | 513.00 | 513.00 | 507.58 | 0 |
| 2025-07-31 | 514.00 | 530.00 | 513.00 | 513.00 | 507.58 | 612,649 |
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.