Chenbro Micom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 254.00 | 268.50 | 254.00 | 265.00 | 258.31 | 933,036 |
| 2025-05-05 | 264.50 | 265.00 | 251.00 | 256.50 | 250.02 | 880,600 |
| 2025-05-02 | 253.00 | 261.00 | 252.00 | 259.50 | 252.95 | 954,080 |
| 2025-04-30 | 250.00 | 255.50 | 245.50 | 245.50 | 239.30 | 944,213 |
| 2025-04-29 | 243.50 | 251.50 | 240.00 | 250.50 | 244.18 | 1,124,263 |
| 2025-04-28 | 244.50 | 249.50 | 241.50 | 243.00 | 236.86 | 1,312,032 |
| 2025-04-25 | 238.50 | 248.00 | 236.00 | 242.50 | 236.38 | 1,753,049 |
| 2025-04-24 | 235.50 | 236.00 | 227.50 | 227.50 | 221.76 | 549,228 |
| 2025-04-23 | 227.50 | 235.50 | 226.50 | 232.50 | 226.63 | 1,136,326 |
| 2025-04-22 | 223.50 | 226.00 | 218.50 | 219.00 | 213.47 | 1,639,220 |
| 2025-04-21 | 229.50 | 232.50 | 224.00 | 231.50 | 225.65 | 1,247,201 |
| 2025-04-18 | 226.50 | 229.50 | 225.00 | 226.00 | 220.29 | 531,001 |
| 2025-04-17 | 223.00 | 229.50 | 222.00 | 226.50 | 220.78 | 793,012 |
| 2025-04-16 | 228.00 | 231.00 | 222.00 | 223.00 | 217.37 | 967,313 |
| 2025-04-15 | 227.50 | 234.50 | 227.50 | 232.00 | 226.14 | 695,162 |
| 2025-04-14 | 232.00 | 235.50 | 224.00 | 225.00 | 219.32 | 1,573,318 |
| 2025-04-11 | 200.00 | 225.00 | 191.50 | 225.00 | 219.32 | 2,040,872 |
| 2025-04-10 | 205.50 | 205.50 | 205.50 | 205.50 | 200.31 | 770,020 |
| 2025-04-09 | 190.00 | 198.00 | 187.00 | 187.00 | 182.28 | 822,150 |
| 2025-04-08 | 207.50 | 207.50 | 207.50 | 207.50 | 202.26 | 290,041 |
| 2025-04-07 | 230.50 | 230.50 | 230.50 | 230.50 | 224.68 | 30,205 |
| 2025-04-02 | 256.00 | 260.00 | 255.50 | 256.00 | 249.54 | 300,228 |
| 2025-04-01 | 253.00 | 258.50 | 248.50 | 256.00 | 249.54 | 774,004 |
| 2025-03-31 | 269.00 | 271.00 | 250.50 | 250.50 | 244.18 | 1,830,208 |
| 2025-03-28 | 281.50 | 282.50 | 275.00 | 278.00 | 270.98 | 668,545 |
| 2025-03-27 | 288.50 | 288.50 | 281.00 | 282.50 | 275.37 | 838,096 |
| 2025-03-26 | 288.50 | 293.50 | 285.50 | 291.50 | 284.14 | 404,651 |
| 2025-03-25 | 289.00 | 290.00 | 284.00 | 287.00 | 279.75 | 384,144 |
| 2025-03-24 | 295.00 | 295.00 | 284.00 | 284.00 | 276.83 | 545,661 |
| 2025-03-21 | 290.00 | 293.00 | 288.00 | 291.50 | 284.14 | 620,383 |
| 2025-03-20 | 288.00 | 296.00 | 288.00 | 289.00 | 281.70 | 1,143,074 |
| 2025-03-19 | 290.50 | 291.00 | 283.00 | 283.00 | 275.85 | 811,099 |
| 2025-03-18 | 291.00 | 292.50 | 289.00 | 292.00 | 284.63 | 578,100 |
| 2025-03-17 | 294.00 | 294.50 | 288.00 | 289.50 | 282.19 | 626,100 |
| 2025-03-14 | 293.00 | 297.50 | 287.00 | 288.50 | 281.22 | 1,396,435 |
| 2025-03-13 | 289.00 | 297.50 | 289.00 | 292.50 | 285.11 | 1,842,152 |
| 2025-03-12 | 292.50 | 294.50 | 284.50 | 284.50 | 277.32 | 1,131,282 |
| 2025-03-11 | 285.00 | 293.00 | 276.50 | 292.50 | 285.11 | 1,157,492 |
| 2025-03-10 | 292.50 | 295.00 | 288.00 | 290.50 | 283.17 | 786,055 |
| 2025-03-07 | 291.50 | 297.00 | 287.00 | 287.00 | 279.75 | 795,354 |
| 2025-03-06 | 293.50 | 296.50 | 290.50 | 293.50 | 286.09 | 926,111 |
| 2025-03-05 | 294.00 | 296.50 | 290.00 | 290.50 | 283.17 | 1,021,440 |
| 2025-03-04 | 278.50 | 295.50 | 278.00 | 293.00 | 285.60 | 1,052,279 |
| 2025-03-03 | 291.00 | 291.50 | 286.00 | 287.50 | 280.24 | 779,094 |
| 2025-02-27 | 296.00 | 301.00 | 291.50 | 293.50 | 286.09 | 1,362,021 |
| 2025-02-26 | 295.50 | 298.00 | 293.00 | 296.00 | 288.53 | 837,114 |
| 2025-02-25 | 294.00 | 300.50 | 293.00 | 295.00 | 287.55 | 1,021,613 |
| 2025-02-24 | 295.00 | 302.00 | 289.00 | 301.00 | 293.40 | 1,838,644 |
| 2025-02-21 | 298.00 | 310.00 | 296.50 | 301.50 | 293.89 | 4,457,350 |
| 2025-02-20 | 294.50 | 301.50 | 292.00 | 297.00 | 289.50 | 2,691,902 |
| 2025-02-19 | 294.00 | 297.50 | 291.00 | 292.50 | 285.11 | 1,467,174 |
| 2025-02-18 | 291.50 | 298.00 | 290.00 | 292.50 | 285.11 | 3,585,032 |
| 2025-02-17 | 284.00 | 296.00 | 283.00 | 291.50 | 284.14 | 4,372,228 |
| 2025-02-14 | 290.50 | 293.00 | 277.00 | 280.50 | 273.42 | 5,886,249 |
| 2025-02-13 | 288.00 | 295.00 | 285.00 | 288.00 | 280.73 | 6,968,299 |
| 2025-02-12 | 267.00 | 280.00 | 267.00 | 274.00 | 267.08 | 2,582,947 |
| 2025-02-11 | 259.00 | 267.50 | 259.00 | 266.00 | 259.28 | 970,912 |
| 2025-02-10 | 265.00 | 265.00 | 258.00 | 259.50 | 252.95 | 890,020 |
| 2025-02-07 | 255.50 | 269.50 | 250.00 | 263.50 | 256.85 | 3,440,289 |
| 2025-02-06 | 251.00 | 254.50 | 244.00 | 247.50 | 241.25 | 1,252,157 |
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.