Chenbro Micom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	71.400	72.300	70.600	71.600	66.786	214,027
2022-08-09	70.500	71.800	70.000	71.800	66.972	379,291
2022-08-08	71.000	71.000	70.000	70.500	65.760	112,585
2022-08-05	69.500	71.300	69.400	71.000	66.226	382,106
2022-08-04	69.500	69.500	67.400	68.500	63.894	168,000
2022-08-03	69.200	69.200	68.300	68.700	64.081	101,090
2022-08-02	69.900	69.900	69.200	69.400	64.734	148,022
2022-08-01	69.200	70.800	68.600	70.500	65.760	358,021
2022-07-29	68.900	69.200	68.200	69.100	64.454	185,000
2022-07-28	68.000	69.100	67.400	68.300	63.707	137,000
2022-07-27	66.700	67.400	66.100	67.200	62.681	78,000
2022-07-26	67.800	67.800	66.500	66.700	62.215	82,210
2022-07-25	68.500	68.500	67.500	67.900	63.334	94,000
2022-07-22	69.700	69.700	68.100	68.500	63.894	140,000
2022-07-21	68.700	69.000	68.000	69.000	64.360	96,200
2022-07-20	69.900	70.200	67.600	68.100	63.521	164,022
2022-07-19	68.000	69.200	67.800	68.700	64.081	149,000
2022-07-18	68.500	68.600	67.000	68.000	63.428	219,056
2022-07-15	66.400	68.500	66.300	68.000	63.428	370,500
2022-07-14	65.100	66.000	64.500	66.000	61.562	177,000
2022-07-13	65.300	65.300	64.500	65.100	60.723	136,200
2022-07-12	64.400	64.500	63.100	63.600	59.324	141,700
2022-07-11	65.300	65.400	64.600	65.300	60.909	62,079
2022-07-08	65.900	65.900	64.500	64.800	60.443	199,100
2022-07-07	66.800	66.800	63.600	64.300	59.976	387,111
2022-07-06	61.200	61.800	60.800	61.200	57.085	107,500
2022-07-05	60.600	62.000	59.400	61.700	57.551	138,000
2022-07-04	60.500	61.900	59.700	60.000	55.966	117,290
2022-07-01	65.500	65.500	60.000	60.600	56.525	167,120
2022-06-30	65.800	65.800	63.500	64.000	59.697	143,034
2022-06-29	65.500	65.600	64.900	65.600	61.189	39,030
2022-06-28	65.400	65.700	64.700	65.700	61.282	105,015
2022-06-27	64.200	65.700	64.200	65.300	60.909	191,050
2022-06-24	62.700	64.200	62.700	64.100	59.790	188,000
2022-06-23	63.600	64.400	62.000	62.600	58.391	399,000
2022-06-22	66.200	66.400	65.500	65.500	58.297	305,025
2022-06-21	65.800	67.200	65.800	67.000	59.632	197,000
2022-06-20	67.700	67.700	65.300	65.600	58.386	258,000
2022-06-17	65.700	67.800	65.700	67.000	59.632	129,000
2022-06-16	69.500	69.800	67.000	67.000	59.632	279,000
2022-06-15	68.400	69.500	68.400	68.800	61.234	169,718
2022-06-14	69.200	69.900	68.000	68.700	61.145	405,079
2022-06-13	70.500	71.200	69.700	69.900	62.213	255,526
2022-06-10	71.200	71.600	70.300	71.300	63.459	200,067
2022-06-09	71.500	73.300	71.300	72.200	64.260	554,709
2022-06-08	68.300	70.900	68.300	70.900	63.103	231,005
2022-06-07	69.000	69.100	68.200	68.300	60.789	64,022
2022-06-06	69.700	70.500	68.900	69.000	61.412	95,200
2022-06-02	70.000	70.400	69.500	69.600	61.946	76,025
2022-06-01	69.500	71.300	69.400	70.200	62.480	177,029
2022-05-31	69.200	69.400	68.800	69.300	61.679	46,000
2022-05-30	68.600	69.100	68.300	69.100	61.501	71,039
2022-05-27	67.800	68.100	67.500	67.800	60.344	62,200
2022-05-26	68.200	68.200	67.000	67.000	59.632	101,048
2022-05-25	67.200	68.000	67.000	68.000	60.522	45,239
2022-05-24	68.300	68.500	67.100	67.300	59.899	145,113
2022-05-23	69.800	69.800	68.000	68.200	60.700	129,430
2022-05-20	67.700	69.700	67.500	68.800	61.234	377,000
2022-05-19	66.200	67.800	66.000	67.500	60.077	148,400
2022-05-18	67.500	68.600	67.200	67.700	60.255	238,030

← NewerPage 18 of 21 · 1,222 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.