Chenbro Micom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	65.300	67.800	65.200	67.500	60.077	212,030
2022-05-16	65.400	65.700	63.000	65.100	57.941	256,045
2022-05-13	63.500	65.600	63.500	65.000	57.852	187,342
2022-05-12	65.700	65.700	63.000	63.000	56.071	205,000
2022-05-11	66.000	66.000	64.000	65.000	57.852	177,000
2022-05-10	65.400	65.800	64.000	65.400	58.208	257,762
2022-05-09	67.000	67.000	65.800	65.900	58.653	213,102
2022-05-06	66.100	67.200	66.100	67.000	59.632	118,935
2022-05-05	67.200	68.300	67.200	67.700	60.255	85,000
2022-05-04	67.200	67.400	66.400	66.900	59.543	57,076
2022-05-03	67.200	67.200	66.200	66.600	59.276	124,000
2022-04-29	67.700	69.400	67.100	67.400	59.988	139,000
2022-04-28	66.100	68.000	66.100	67.700	60.255	167,001
2022-04-27	68.000	68.000	65.100	66.300	59.009	569,000
2022-04-26	70.100	70.500	68.600	68.800	61.234	243,026
2022-04-25	70.500	70.600	69.300	70.100	62.391	343,000
2022-04-22	70.000	71.000	69.900	70.900	63.103	175,197
2022-04-21	70.900	71.200	70.500	70.700	62.925	168,028
2022-04-20	70.300	71.000	69.700	70.900	63.103	258,000
2022-04-19	69.000	69.800	69.000	69.500	61.857	112,000
2022-04-18	70.000	70.400	68.700	69.200	61.590	171,210
2022-04-15	71.000	71.000	70.000	70.400	62.658	134,029
2022-04-14	70.800	70.800	69.800	70.400	62.658	148,000
2022-04-13	68.900	70.600	68.900	70.200	62.480	190,000
2022-04-12	69.000	69.000	67.900	68.700	61.145	333,000
2022-04-11	70.900	70.900	68.500	69.000	61.412	468,000
2022-04-08	70.500	71.000	70.100	70.900	63.103	147,083
2022-04-07	70.700	71.000	70.000	70.000	62.302	298,200
2022-04-06	70.600	71.400	70.000	71.200	63.370	217,500
2022-04-01	71.000	71.000	70.000	70.700	62.925	487,501
2022-03-31	71.200	71.600	71.200	71.400	63.548	128,150
2022-03-30	72.000	72.200	71.100	71.800	63.904	451,055
2022-03-29	73.400	73.500	71.700	71.800	63.904	273,000
2022-03-28	72.300	72.900	71.000	72.700	64.705	295,010
2022-03-25	73.100	73.100	72.200	72.300	64.349	414,200
2022-03-24	74.200	74.200	72.800	72.900	64.883	594,070
2022-03-23	75.000	75.000	74.200	74.300	66.129	400,102
2022-03-22	75.000	75.400	74.100	74.700	66.485	372,007
2022-03-21	74.900	75.900	74.000	74.000	65.862	315,465
2022-03-18	73.800	74.300	73.700	74.000	65.862	205,000
2022-03-17	73.700	74.400	73.200	73.600	65.506	440,110
2022-03-16	74.400	74.700	72.800	73.200	65.150	840,000
2022-03-15	75.900	76.100	74.000	74.400	66.218	350,100
2022-03-14	75.900	76.600	75.700	75.900	67.553	156,000
2022-03-11	77.300	77.300	75.700	75.900	67.553	388,030
2022-03-10	76.900	78.500	76.800	77.800	69.244	444,047
2022-03-09	75.300	76.800	75.300	75.700	67.375	254,400
2022-03-08	75.300	77.200	74.800	74.800	66.574	683,255
2022-03-07	79.800	79.800	76.800	77.000	68.532	695,426
2022-03-04	80.000	80.600	79.500	80.000	71.202	342,007
2022-03-03	81.200	81.400	80.400	80.800	71.914	352,445
2022-03-02	81.000	81.000	80.100	80.900	72.003	383,300
2022-03-01	81.000	82.300	81.000	82.000	72.982	405,382
2022-02-25	81.500	82.000	80.100	80.500	71.647	524,050
2022-02-24	83.800	83.800	80.500	80.500	71.647	1,086,006
2022-02-23	84.300	85.300	83.500	84.300	75.029	596,722
2022-02-22	85.500	86.500	83.800	84.300	75.029	900,175
2022-02-21	86.900	87.000	85.200	86.100	76.631	671,472
2022-02-18	86.700	87.300	86.000	86.800	77.254	686,050
2022-02-17	90.500	90.500	87.500	87.500	77.877	1,399,000

← NewerPage 19 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.