Chenbro Micom Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	82.100	86.300	81.100	85.700	79.937	1,703,091
2023-05-11	87.200	88.800	85.200	85.400	79.658	1,468,100
2023-05-10	86.400	88.400	85.100	86.900	81.057	2,446,327
2023-05-09	86.500	87.400	84.600	84.600	78.911	2,116,086
2023-05-08	84.100	85.600	83.600	85.500	79.751	1,267,276
2023-05-05	84.000	84.900	83.100	83.100	77.512	503,000
2023-05-04	82.500	84.200	81.300	83.600	77.979	608,000
2023-05-03	83.400	83.400	82.000	82.000	76.486	394,000
2023-05-02	83.200	83.900	82.600	83.500	77.885	627,000
2023-04-28	81.500	84.000	81.000	83.200	77.606	1,492,135
2023-04-27	80.500	80.900	78.900	80.400	74.994	430,100
2023-04-26	78.700	80.400	78.300	79.900	74.527	570,000
2023-04-25	81.500	81.800	78.500	79.300	73.968	1,135,010
2023-04-24	80.900	81.600	80.100	81.000	75.554	471,330
2023-04-21	83.800	83.900	80.700	80.900	75.460	1,323,500
2023-04-20	87.000	87.000	82.900	83.300	77.699	2,402,329
2023-04-19	93.400	95.500	86.000	87.000	81.150	10,333,466
2023-04-18	86.000	91.400	86.000	91.400	85.254	3,803,604
2023-04-17	83.000	83.900	83.000	83.100	77.512	524,050
2023-04-14	82.800	83.500	82.800	83.000	77.419	401,000
2023-04-13	82.100	83.700	81.900	82.500	76.953	609,000
2023-04-12	83.000	83.100	81.700	82.200	76.673	1,217,010
2023-04-11	83.300	84.400	83.200	84.400	78.725	645,450
2023-04-10	83.600	83.600	82.300	83.200	77.606	639,100
2023-04-07	83.200	85.000	83.100	83.600	77.979	603,751
2023-04-06	84.000	84.000	82.100	83.000	77.419	419,088
2023-03-31	83.300	85.000	83.300	83.600	77.979	1,245,082
2023-03-30	82.200	82.700	81.700	82.400	76.859	559,200
2023-03-29	80.900	82.600	80.500	81.600	76.113	871,006
2023-03-28	83.000	83.200	80.100	80.300	74.901	975,100
2023-03-27	81.800	83.800	80.600	82.600	77.046	1,359,200
2023-03-24	79.900	81.400	79.700	80.500	75.087	1,308,100
2023-03-23	78.700	79.500	78.300	79.300	73.968	964,030
2023-03-22	77.400	79.000	77.400	78.500	73.222	1,167,528
2023-03-21	77.400	78.000	76.600	77.000	71.822	1,409,175
2023-03-20	78.200	78.500	76.500	76.800	71.636	1,541,039
2023-03-17	82.300	83.800	78.900	79.500	74.154	2,400,307
2023-03-16	84.500	85.000	82.200	83.100	77.512	575,025
2023-03-15	87.300	87.500	84.200	84.700	79.005	878,263
2023-03-14	87.500	87.700	86.000	86.600	80.777	291,021
2023-03-13	87.100	87.500	85.100	87.500	81.616	615,001
2023-03-10	89.800	90.700	87.700	87.800	81.896	809,000
2023-03-09	90.000	91.400	89.600	90.800	84.695	901,024
2023-03-08	89.900	91.900	89.200	91.600	85.441	1,191,397
2023-03-07	89.000	90.500	89.000	89.900	83.855	474,055
2023-03-06	90.600	90.600	89.000	89.200	83.202	487,000
2023-03-03	89.500	90.900	89.000	89.200	83.202	1,164,088
2023-03-02	90.400	91.600	88.900	89.100	83.109	910,042
2023-03-01	89.700	91.300	88.200	90.800	84.695	2,650,700
2023-02-24	87.900	89.400	87.200	88.800	82.829	3,139,130
2023-02-23	83.000	86.800	83.000	86.800	80.964	1,316,105
2023-02-22	84.100	84.100	82.500	82.700	77.139	567,328
2023-02-21	82.900	84.600	82.900	84.500	78.818	345,531
2023-02-20	83.900	84.700	82.900	83.100	77.512	323,000
2023-02-17	83.000	84.200	83.000	84.000	78.352	239,051
2023-02-16	83.600	84.600	83.400	83.700	78.072	346,000
2023-02-15	83.900	84.600	83.200	84.000	78.352	407,000
2023-02-14	82.900	84.600	82.800	83.900	78.259	464,335
2023-02-13	81.700	83.100	80.500	82.800	77.232	1,116,013
2023-02-10	86.800	86.800	84.300	84.600	78.911	878,238

← NewerPage 15 of 21 · 1,216 trading daysOlder →

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.