Chenbro Micom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 493.50 | 512.00 | 493.50 | 507.00 | 501.64 | 705,436 |
| 2025-07-29 | 508.00 | 508.00 | 485.50 | 508.00 | 502.63 | 954,563 |
| 2025-07-28 | 530.00 | 530.00 | 513.00 | 513.00 | 507.58 | 671,821 |
| 2025-07-25 | 534.00 | 535.00 | 518.00 | 530.00 | 524.40 | 615,500 |
| 2025-07-24 | 526.00 | 535.00 | 523.00 | 525.00 | 519.45 | 504,295 |
| 2025-07-23 | 541.00 | 545.00 | 525.00 | 526.00 | 520.44 | 747,182 |
| 2025-07-22 | 536.00 | 539.00 | 523.00 | 532.00 | 526.38 | 614,169 |
| 2025-07-21 | 536.00 | 540.00 | 525.00 | 540.00 | 534.29 | 580,278 |
| 2025-07-18 | 544.00 | 545.00 | 531.00 | 542.00 | 536.27 | 1,960,416 |
| 2025-07-17 | 541.00 | 544.00 | 526.00 | 539.00 | 533.30 | 1,737,653 |
| 2025-07-16 | 544.00 | 549.00 | 532.00 | 534.00 | 528.36 | 1,937,209 |
| 2025-07-15 | 531.00 | 537.00 | 525.00 | 536.00 | 530.34 | 1,923,479 |
| 2025-07-14 | 530.00 | 540.00 | 526.00 | 531.00 | 525.39 | 1,991,876 |
| 2025-07-11 | 542.00 | 552.00 | 522.00 | 527.00 | 521.43 | 4,465,500 |
| 2025-07-10 | 513.00 | 540.00 | 507.00 | 533.00 | 527.37 | 3,950,917 |
| 2025-07-09 | 520.00 | 526.00 | 510.00 | 522.00 | 516.48 | 3,102,322 |
| 2025-07-08 | 497.00 | 527.00 | 497.00 | 525.00 | 519.45 | 6,101,954 |
| 2025-07-07 | 490.50 | 516.00 | 487.50 | 501.00 | 495.71 | 5,990,761 |
| 2025-07-04 | 490.50 | 494.50 | 486.50 | 487.50 | 482.35 | 1,342,523 |
| 2025-07-03 | 500.00 | 501.00 | 483.00 | 490.00 | 484.82 | 2,805,096 |
| 2025-07-02 | 490.50 | 505.00 | 487.50 | 494.50 | 489.28 | 2,425,266 |
| 2025-07-01 | 488.00 | 497.00 | 484.00 | 495.00 | 489.77 | 2,166,748 |
| 2025-06-30 | 485.00 | 497.00 | 482.00 | 487.00 | 481.85 | 2,766,062 |
| 2025-06-27 | 487.50 | 490.00 | 475.50 | 483.50 | 478.39 | 2,473,207 |
| 2025-06-26 | 501.00 | 505.00 | 479.00 | 480.00 | 474.93 | 4,649,091 |
| 2025-06-25 | 492.00 | 514.00 | 486.00 | 505.00 | 492.25 | 6,451,152 |
| 2025-06-24 | 483.00 | 495.00 | 471.50 | 476.00 | 463.98 | 5,319,019 |
| 2025-06-23 | 470.00 | 498.00 | 461.50 | 470.00 | 458.13 | 5,760,685 |
| 2025-06-20 | 475.50 | 497.00 | 471.00 | 474.00 | 462.03 | 10,473,194 |
| 2025-06-19 | 463.00 | 479.00 | 460.00 | 473.00 | 461.06 | 7,450,969 |
| 2025-06-18 | 427.00 | 463.50 | 422.50 | 463.50 | 451.80 | 10,117,242 |
| 2025-06-17 | 415.00 | 422.50 | 408.50 | 421.50 | 410.86 | 5,665,574 |
| 2025-06-16 | 383.00 | 421.00 | 377.50 | 421.00 | 410.37 | 6,297,134 |
| 2025-06-13 | 376.00 | 396.50 | 374.00 | 383.00 | 373.33 | 2,540,274 |
| 2025-06-12 | 374.00 | 382.50 | 373.00 | 382.50 | 372.84 | 2,289,327 |
| 2025-06-11 | 370.50 | 381.50 | 365.00 | 380.50 | 370.89 | 5,394,215 |
| 2025-06-10 | 336.00 | 367.50 | 335.50 | 365.00 | 355.78 | 6,430,077 |
| 2025-06-09 | 334.00 | 337.50 | 325.50 | 335.50 | 327.03 | 2,120,290 |
| 2025-06-06 | 342.00 | 343.50 | 331.00 | 335.50 | 327.03 | 1,196,234 |
| 2025-06-05 | 340.00 | 343.00 | 336.00 | 342.00 | 333.36 | 1,619,244 |
| 2025-06-04 | 332.50 | 345.00 | 331.50 | 342.00 | 333.36 | 3,780,085 |
| 2025-06-03 | 323.00 | 332.50 | 320.00 | 329.50 | 321.18 | 2,341,151 |
| 2025-06-02 | 321.50 | 327.50 | 318.50 | 323.00 | 314.84 | 1,556,050 |
| 2025-05-29 | 333.00 | 333.00 | 319.00 | 323.50 | 315.33 | 2,599,380 |
| 2025-05-28 | 326.50 | 331.00 | 320.50 | 323.50 | 315.33 | 2,425,576 |
| 2025-05-27 | 320.00 | 328.00 | 318.00 | 323.00 | 314.84 | 3,098,504 |
| 2025-05-26 | 301.00 | 326.00 | 299.50 | 320.00 | 311.92 | 4,647,135 |
| 2025-05-23 | 307.50 | 308.50 | 301.00 | 301.00 | 293.40 | 707,536 |
| 2025-05-22 | 304.00 | 312.50 | 302.00 | 305.50 | 297.79 | 1,689,679 |
| 2025-05-21 | 303.50 | 309.50 | 303.00 | 307.50 | 299.74 | 3,107,722 |
| 2025-05-20 | 290.50 | 304.00 | 290.50 | 302.00 | 294.37 | 2,825,952 |
| 2025-05-19 | 292.50 | 293.00 | 287.00 | 287.00 | 279.75 | 1,328,280 |
| 2025-05-16 | 295.00 | 295.00 | 290.00 | 293.50 | 286.09 | 1,053,357 |
| 2025-05-15 | 295.00 | 301.50 | 295.00 | 295.00 | 287.55 | 1,667,354 |
| 2025-05-14 | 295.00 | 308.00 | 292.00 | 296.00 | 288.53 | 5,246,442 |
| 2025-05-13 | 299.50 | 303.00 | 291.00 | 292.00 | 284.63 | 2,048,212 |
| 2025-05-12 | 295.00 | 297.00 | 290.50 | 295.00 | 287.55 | 1,964,903 |
| 2025-05-09 | 286.00 | 295.00 | 281.00 | 287.00 | 279.75 | 3,740,949 |
| 2025-05-08 | 267.00 | 273.00 | 266.00 | 272.00 | 265.13 | 1,221,776 |
| 2025-05-07 | 265.00 | 268.00 | 260.50 | 260.50 | 253.92 | 531,268 |
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.