Chenbro Micom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 247.50 | 248.00 | 244.00 | 245.50 | 239.30 | 761,420 |
| 2025-02-04 | 243.00 | 244.50 | 238.00 | 243.00 | 236.86 | 1,129,101 |
| 2025-02-03 | 242.50 | 250.00 | 238.50 | 239.00 | 232.97 | 2,168,198 |
| 2025-01-22 | 263.50 | 265.00 | 259.00 | 265.00 | 258.31 | 930,181 |
| 2025-01-21 | 260.50 | 263.50 | 253.50 | 259.00 | 252.46 | 1,119,080 |
| 2025-01-20 | 251.50 | 260.50 | 250.00 | 260.50 | 253.92 | 1,069,145 |
| 2025-01-17 | 243.00 | 246.50 | 239.50 | 246.00 | 239.79 | 748,242 |
| 2025-01-16 | 241.50 | 247.50 | 241.50 | 243.00 | 236.86 | 859,055 |
| 2025-01-15 | 239.00 | 245.00 | 237.00 | 237.00 | 231.02 | 1,018,156 |
| 2025-01-14 | 243.50 | 243.50 | 237.00 | 239.50 | 233.45 | 1,411,088 |
| 2025-01-13 | 260.50 | 260.50 | 237.00 | 240.00 | 233.94 | 3,154,151 |
| 2025-01-10 | 266.00 | 269.50 | 262.00 | 263.00 | 256.36 | 639,161 |
| 2025-01-09 | 275.00 | 276.00 | 265.50 | 265.50 | 258.80 | 1,130,121 |
| 2025-01-08 | 270.00 | 276.00 | 270.00 | 274.00 | 267.08 | 1,000,162 |
| 2025-01-07 | 273.50 | 274.00 | 268.50 | 268.50 | 261.72 | 1,470,100 |
| 2025-01-06 | 271.00 | 274.00 | 269.00 | 271.00 | 264.16 | 529,011 |
| 2025-01-03 | 266.00 | 271.00 | 265.50 | 267.00 | 260.26 | 882,230 |
| 2025-01-02 | 266.50 | 269.50 | 262.00 | 262.50 | 255.87 | 653,651 |
| 2024-12-31 | 267.50 | 268.50 | 263.50 | 266.50 | 259.77 | 671,115 |
| 2024-12-30 | 269.50 | 271.50 | 267.00 | 267.00 | 260.26 | 391,030 |
| 2024-12-27 | 274.50 | 274.50 | 269.00 | 269.00 | 262.21 | 504,008 |
| 2024-12-26 | 272.50 | 273.50 | 271.00 | 272.00 | 265.13 | 314,084 |
| 2024-12-25 | 272.50 | 274.50 | 270.00 | 270.50 | 263.67 | 578,094 |
| 2024-12-24 | 278.50 | 278.50 | 271.50 | 271.50 | 264.64 | 515,106 |
| 2024-12-23 | 273.00 | 277.50 | 272.50 | 275.50 | 268.54 | 566,046 |
| 2024-12-20 | 272.00 | 276.00 | 267.00 | 270.00 | 263.18 | 1,405,192 |
| 2024-12-19 | 273.00 | 273.00 | 266.00 | 272.00 | 265.13 | 1,337,020 |
| 2024-12-18 | 274.00 | 275.00 | 271.00 | 274.00 | 267.08 | 591,001 |
| 2024-12-17 | 278.00 | 279.00 | 272.50 | 274.00 | 267.08 | 883,120 |
| 2024-12-16 | 285.00 | 285.50 | 274.50 | 276.00 | 269.03 | 847,770 |
| 2024-12-13 | 285.50 | 287.00 | 281.00 | 282.50 | 275.37 | 751,675 |
| 2024-12-12 | 288.00 | 290.00 | 285.00 | 285.50 | 278.29 | 748,183 |
| 2024-12-11 | 286.00 | 290.00 | 284.00 | 286.00 | 278.78 | 922,616 |
| 2024-12-10 | 288.00 | 291.00 | 286.50 | 288.00 | 280.73 | 1,119,480 |
| 2024-12-09 | 304.50 | 304.50 | 285.00 | 287.50 | 280.24 | 4,343,330 |
| 2024-12-06 | 304.50 | 313.00 | 304.00 | 311.50 | 303.63 | 2,318,562 |
| 2024-12-05 | 298.50 | 311.00 | 298.50 | 304.00 | 296.32 | 2,197,903 |
| 2024-12-04 | 295.00 | 298.50 | 294.50 | 298.00 | 290.48 | 822,610 |
| 2024-12-03 | 295.50 | 297.00 | 290.50 | 295.00 | 287.55 | 1,144,102 |
| 2024-12-02 | 292.00 | 296.00 | 287.50 | 291.50 | 284.14 | 1,250,053 |
| 2024-11-29 | 283.50 | 291.00 | 282.00 | 289.00 | 281.70 | 914,108 |
| 2024-11-28 | 287.50 | 290.00 | 280.50 | 285.00 | 277.80 | 1,069,211 |
| 2024-11-27 | 298.00 | 302.00 | 286.50 | 287.00 | 279.75 | 1,556,695 |
| 2024-11-26 | 304.00 | 306.00 | 295.50 | 296.50 | 289.01 | 1,201,163 |
| 2024-11-25 | 299.50 | 307.00 | 298.50 | 303.50 | 295.84 | 1,212,819 |
| 2024-11-22 | 295.50 | 302.00 | 295.00 | 298.00 | 290.48 | 1,170,211 |
| 2024-11-21 | 293.00 | 296.00 | 291.00 | 291.00 | 283.65 | 811,106 |
| 2024-11-20 | 293.00 | 293.00 | 293.00 | 293.00 | 285.60 | 1,324,707 |
| 2024-11-19 | 289.00 | 293.50 | 286.50 | 288.00 | 280.73 | 1,512,815 |
| 2024-11-18 | 297.00 | 298.00 | 291.00 | 291.00 | 283.65 | 992,949 |
| 2024-11-15 | 309.50 | 309.50 | 295.50 | 297.00 | 289.50 | 1,732,283 |
| 2024-11-14 | 312.00 | 315.50 | 306.00 | 306.50 | 298.76 | 2,007,410 |
| 2024-11-13 | 310.00 | 316.00 | 308.00 | 312.50 | 304.61 | 3,857,884 |
| 2024-11-12 | 312.00 | 321.00 | 306.00 | 307.50 | 299.74 | 4,995,628 |
| 2024-11-11 | 296.50 | 319.00 | 293.50 | 316.50 | 308.51 | 8,343,288 |
| 2024-11-08 | 291.00 | 292.50 | 286.50 | 290.00 | 282.68 | 2,133,600 |
| 2024-11-07 | 283.00 | 297.00 | 282.50 | 295.00 | 287.55 | 1,539,773 |
| 2024-11-06 | 281.50 | 287.00 | 281.50 | 283.00 | 275.85 | 592,107 |
| 2024-11-05 | 280.50 | 286.00 | 278.00 | 279.00 | 271.96 | 919,374 |
| 2024-11-04 | 289.00 | 289.00 | 282.00 | 283.00 | 275.85 | 534,223 |
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.