Chenbro Micom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	91.900	93.400	89.100	90.500	80.547	1,917,560
2022-02-15	88.800	93.200	88.800	89.400	79.568	3,192,215
2022-02-14	90.500	90.500	86.400	88.600	78.856	1,548,290
2022-02-11	90.500	91.800	90.500	90.900	80.903	1,070,500
2022-02-10	92.000	92.600	90.400	92.200	82.060	2,218,566
2022-02-09	88.000	92.900	87.800	91.300	81.259	5,711,471
2022-02-08	90.300	90.300	88.200	88.500	78.767	2,788,390
2022-02-07	86.900	89.800	85.000	89.200	79.390	4,594,560
2022-01-26	80.500	87.000	80.500	83.200	74.050	5,523,130
2022-01-25	78.100	80.800	78.100	80.200	71.380	1,034,174
2022-01-24	77.700	78.600	76.100	78.400	69.778	229,565
2022-01-21	78.000	78.000	76.900	77.700	69.155	173,086
2022-01-20	78.300	79.600	78.200	78.500	69.867	141,150
2022-01-19	78.300	78.300	77.600	78.000	69.422	121,000
2022-01-18	77.500	78.300	77.500	78.000	69.422	105,000
2022-01-17	77.700	77.700	76.700	77.500	68.977	95,871
2022-01-14	79.000	79.000	76.800	77.500	68.977	189,000
2022-01-13	79.900	80.000	78.100	79.000	70.312	175,387
2022-01-12	79.500	79.900	79.000	79.600	70.846	190,000
2022-01-11	79.400	79.800	78.800	79.500	70.757	408,290
2022-01-10	77.500	78.800	77.500	78.800	70.134	319,308
2022-01-07	78.000	78.200	76.800	77.700	69.155	103,500
2022-01-06	77.200	78.000	76.800	77.900	69.333	128,373
2022-01-05	78.000	78.100	76.500	77.200	68.710	158,000
2022-01-04	78.300	78.600	77.600	78.100	69.511	216,100
2022-01-03	78.500	79.300	78.100	78.200	69.600	352,000
2021-12-30	77.800	78.500	77.600	78.000	69.422	228,055
2021-12-29	78.000	78.000	77.300	77.900	69.333	181,251
2021-12-28	79.100	79.100	77.300	77.500	68.977	528,525
2021-12-27	76.200	78.800	76.100	78.000	69.422	626,829
2021-12-24	75.600	76.400	75.300	75.600	67.286	307,000
2021-12-23	73.900	75.300	73.900	75.300	67.019	266,200
2021-12-22	73.500	73.600	73.200	73.500	65.417	40,423
2021-12-21	73.600	73.600	73.000	73.300	65.239	32,000
2021-12-20	73.500	73.500	73.000	73.300	65.239	47,155
2021-12-17	73.000	73.200	72.800	73.200	65.150	47,031
2021-12-16	73.300	73.400	72.000	72.800	64.794	153,000
2021-12-15	72.300	73.500	72.300	73.400	65.328	69,056
2021-12-14	73.000	73.000	72.200	72.300	64.349	116,182
2021-12-13	73.600	73.600	72.800	72.900	64.883	116,500
2021-12-10	74.200	74.200	73.200	73.200	65.150	112,000
2021-12-09	74.400	74.500	74.000	74.300	66.129	68,000
2021-12-08	73.600	74.500	73.600	74.400	66.218	81,200
2021-12-07	73.300	73.500	72.900	73.500	65.417	171,000
2021-12-06	74.100	74.100	73.100	73.300	65.239	193,353
2021-12-03	74.200	74.400	73.900	74.200	66.040	113,200
2021-12-02	75.500	75.600	74.100	74.200	66.040	180,000
2021-12-01	75.000	75.700	74.400	75.500	67.197	119,000
2021-11-30	74.600	75.700	74.600	75.000	66.752	135,043
2021-11-29	74.300	74.900	73.500	74.600	66.396	160,000
2021-11-26	76.600	76.600	74.800	74.900	66.663	222,000
2021-11-25	75.900	76.400	75.800	76.200	67.820	93,000
2021-11-24	76.500	76.700	75.400	75.900	67.553	201,263
2021-11-23	77.200	77.600	76.500	77.000	68.532	118,000
2021-11-22	77.300	77.400	76.600	77.200	68.710	168,100
2021-11-19	76.100	77.200	76.100	76.700	68.265	209,000
2021-11-18	75.400	76.200	75.200	76.000	67.642	126,300
2021-11-17	75.600	75.600	75.300	75.500	67.197	78,313
2021-11-16	75.300	76.000	75.300	75.800	67.464	69,036
2021-11-15	75.400	75.400	74.700	75.300	67.019	129,068

← NewerPage 20 of 21 · 1,215 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.