Chenbro Micom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 278.00 | 288.00 | 277.00 | 287.00 | 279.75 | 927,062 |
| 2024-10-30 | 282.00 | 286.00 | 279.00 | 284.00 | 276.83 | 620,278 |
| 2024-10-29 | 286.00 | 286.00 | 278.00 | 281.50 | 274.39 | 1,184,079 |
| 2024-10-28 | 294.50 | 295.00 | 286.00 | 287.00 | 279.75 | 837,319 |
| 2024-10-25 | 296.00 | 297.50 | 292.50 | 292.50 | 285.11 | 783,317 |
| 2024-10-24 | 303.00 | 306.00 | 295.00 | 295.00 | 287.55 | 2,631,359 |
| 2024-10-23 | 292.00 | 302.00 | 292.00 | 301.00 | 293.40 | 4,052,493 |
| 2024-10-22 | 293.00 | 297.00 | 288.00 | 292.50 | 285.11 | 1,984,566 |
| 2024-10-21 | 295.50 | 297.00 | 289.50 | 290.50 | 283.17 | 1,393,768 |
| 2024-10-18 | 298.00 | 302.00 | 288.00 | 291.50 | 284.14 | 3,048,655 |
| 2024-10-17 | 296.00 | 298.00 | 284.50 | 294.50 | 287.06 | 3,683,344 |
| 2024-10-16 | 283.00 | 298.00 | 281.50 | 289.50 | 282.19 | 4,182,415 |
| 2024-10-15 | 279.00 | 287.50 | 275.00 | 287.00 | 279.75 | 3,534,049 |
| 2024-10-14 | 263.00 | 282.50 | 263.00 | 278.50 | 271.47 | 4,443,626 |
| 2024-10-11 | 264.50 | 266.00 | 261.50 | 261.50 | 254.90 | 658,148 |
| 2024-10-09 | 269.50 | 270.50 | 261.50 | 261.50 | 254.90 | 1,092,539 |
| 2024-10-08 | 268.00 | 269.50 | 263.00 | 266.00 | 259.28 | 1,448,165 |
| 2024-10-07 | 262.00 | 266.50 | 262.00 | 265.50 | 258.80 | 807,142 |
| 2024-10-04 | 266.00 | 267.50 | 258.00 | 258.50 | 251.97 | 1,213,290 |
| 2024-10-01 | 269.00 | 269.00 | 260.00 | 264.00 | 257.33 | 2,070,405 |
| 2024-09-30 | 273.00 | 274.00 | 265.50 | 265.50 | 258.80 | 1,929,427 |
| 2024-09-27 | 281.50 | 286.00 | 273.00 | 275.00 | 268.06 | 1,504,410 |
| 2024-09-26 | 283.00 | 283.00 | 277.50 | 278.50 | 271.47 | 1,064,503 |
| 2024-09-25 | 284.00 | 286.00 | 280.00 | 280.00 | 272.93 | 1,437,822 |
| 2024-09-24 | 279.50 | 282.00 | 276.50 | 280.50 | 273.42 | 537,007 |
| 2024-09-23 | 284.00 | 284.50 | 278.50 | 279.00 | 271.96 | 618,205 |
| 2024-09-20 | 285.00 | 285.50 | 279.50 | 281.50 | 274.39 | 718,341 |
| 2024-09-19 | 275.50 | 281.00 | 275.00 | 280.50 | 273.42 | 819,101 |
| 2024-09-18 | 278.00 | 280.00 | 272.00 | 272.00 | 265.13 | 647,221 |
| 2024-09-16 | 283.00 | 284.00 | 277.50 | 277.50 | 270.49 | 554,000 |
| 2024-09-13 | 283.50 | 284.50 | 277.00 | 281.00 | 273.90 | 1,334,183 |
| 2024-09-12 | 277.50 | 284.50 | 274.50 | 283.50 | 276.34 | 2,125,095 |
| 2024-09-11 | 275.00 | 277.00 | 269.50 | 270.50 | 263.67 | 1,222,236 |
| 2024-09-10 | 274.00 | 283.50 | 269.50 | 273.00 | 266.11 | 3,138,134 |
| 2024-09-09 | 257.00 | 272.00 | 257.00 | 271.50 | 264.64 | 1,270,128 |
| 2024-09-06 | 270.50 | 273.00 | 266.50 | 267.00 | 260.26 | 1,685,521 |
| 2024-09-05 | 273.00 | 275.50 | 268.00 | 268.00 | 261.23 | 1,658,563 |
| 2024-09-04 | 277.00 | 279.00 | 267.00 | 267.00 | 260.26 | 3,000,131 |
| 2024-09-03 | 291.00 | 295.00 | 289.50 | 292.00 | 284.63 | 875,456 |
| 2024-09-02 | 295.00 | 297.00 | 290.00 | 290.00 | 282.68 | 868,922 |
| 2024-08-30 | 302.50 | 303.00 | 292.50 | 292.50 | 285.11 | 2,078,017 |
| 2024-08-29 | 296.00 | 302.50 | 295.00 | 300.00 | 292.43 | 1,525,485 |
| 2024-08-28 | 304.00 | 304.00 | 295.00 | 300.00 | 292.43 | 1,749,708 |
| 2024-08-27 | 298.00 | 305.50 | 298.00 | 300.00 | 292.43 | 1,539,112 |
| 2024-08-26 | 306.00 | 308.00 | 300.00 | 300.00 | 292.43 | 1,831,789 |
| 2024-08-23 | 293.00 | 306.00 | 293.00 | 306.00 | 298.27 | 5,103,519 |
| 2024-08-22 | 295.50 | 300.50 | 292.50 | 295.00 | 287.55 | 1,662,380 |
| 2024-08-21 | 299.00 | 302.00 | 292.00 | 294.50 | 287.06 | 2,577,280 |
| 2024-08-20 | 301.50 | 306.00 | 300.00 | 302.50 | 294.86 | 2,087,827 |
| 2024-08-19 | 305.50 | 308.00 | 295.50 | 298.50 | 290.96 | 2,353,481 |
| 2024-08-16 | 307.50 | 311.00 | 301.00 | 305.50 | 297.79 | 4,825,863 |
| 2024-08-15 | 288.00 | 299.50 | 284.50 | 297.00 | 289.50 | 4,545,544 |
| 2024-08-14 | 287.50 | 290.00 | 284.00 | 285.00 | 277.80 | 2,299,317 |
| 2024-08-13 | 290.50 | 292.00 | 282.00 | 283.00 | 275.85 | 2,053,275 |
| 2024-08-12 | 292.00 | 294.00 | 284.00 | 286.00 | 278.78 | 2,384,787 |
| 2024-08-09 | 296.00 | 298.00 | 288.00 | 288.50 | 281.22 | 5,246,396 |
| 2024-08-08 | 273.00 | 287.00 | 265.50 | 287.00 | 279.75 | 4,386,486 |
| 2024-08-07 | 260.00 | 283.00 | 260.00 | 279.00 | 271.96 | 3,626,632 |
| 2024-08-06 | 256.00 | 265.00 | 226.50 | 258.50 | 251.97 | 5,209,811 |
| 2024-08-05 | 266.00 | 266.50 | 249.50 | 249.50 | 243.20 | 2,457,646 |
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.