Chenbro Micom Co., Ltd. (TPE:8210)
Taiwan · Delayed Price · Currency is TWD 841.00
-58.00 (-6.45%)
Apr 2, 2026, 1:30 PM CST
Chenbro Micom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 910.00 | 910.00 | 840.00 | 841.00 | 841.00 | -6.45% | 5,623,445 |
| Apr 1, 2026 | 894.00 | 915.00 | 889.00 | 899.00 | 899.00 | 3.69% | 2,489,656 |
| Mar 31, 2026 | 895.00 | 905.00 | 864.00 | 867.00 | 867.00 | -3.13% | 3,140,502 |
| Mar 30, 2026 | 891.00 | 903.00 | 876.00 | 895.00 | 895.00 | -1.54% | 2,753,996 |
| Mar 27, 2026 | 896.00 | 912.00 | 884.00 | 909.00 | 909.00 | 0.66% | 1,593,860 |
| Mar 26, 2026 | 916.00 | 923.00 | 893.00 | 903.00 | 903.00 | -0.11% | 2,837,335 |
| Mar 25, 2026 | 886.00 | 917.00 | 883.00 | 904.00 | 904.00 | 4.15% | 3,123,276 |
| Mar 24, 2026 | 908.00 | 915.00 | 865.00 | 868.00 | 868.00 | -2.80% | 3,123,686 |
| Mar 23, 2026 | 890.00 | 904.00 | 884.00 | 893.00 | 893.00 | -2.08% | 1,738,425 |
| Mar 20, 2026 | 900.00 | 912.00 | 885.00 | 912.00 | 912.00 | 2.24% | 2,785,017 |
| Mar 19, 2026 | 883.00 | 910.00 | 883.00 | 892.00 | 892.00 | 0.22% | 2,949,251 |
| Mar 18, 2026 | 891.00 | 896.00 | 872.00 | 890.00 | 890.00 | 1.02% | 3,669,979 |
| Mar 17, 2026 | 905.00 | 907.00 | 881.00 | 881.00 | 881.00 | -0.79% | 2,326,338 |
| Mar 16, 2026 | 901.00 | 903.00 | 881.00 | 888.00 | 888.00 | -0.67% | 1,540,841 |
| Mar 13, 2026 | 873.00 | 901.00 | 865.00 | 894.00 | 894.00 | 1.48% | 1,934,869 |
| Mar 12, 2026 | 891.00 | 912.00 | 878.00 | 881.00 | 881.00 | -1.45% | 3,095,592 |
| Mar 11, 2026 | 902.00 | 909.00 | 868.00 | 894.00 | 894.00 | 0.79% | 5,394,819 |
| Mar 10, 2026 | 902.00 | 908.00 | 877.00 | 887.00 | 887.00 | 1.84% | 1,951,279 |
| Mar 9, 2026 | 874.00 | 887.00 | 861.00 | 871.00 | 871.00 | -7.24% | 2,651,827 |
| Mar 6, 2026 | 935.00 | 950.00 | 919.00 | 939.00 | 939.00 | 0.97% | 1,861,063 |
| Mar 5, 2026 | 915.00 | 950.00 | 914.00 | 930.00 | 930.00 | 5.68% | 2,520,664 |
| Mar 4, 2026 | 900.00 | 913.00 | 866.00 | 880.00 | 880.00 | -3.51% | 2,459,089 |
| Mar 3, 2026 | 939.00 | 970.00 | 912.00 | 912.00 | 912.00 | -2.36% | 3,204,882 |
| Mar 2, 2026 | 894.00 | 940.00 | 888.00 | 934.00 | 934.00 | 1.74% | 2,533,243 |
| Feb 26, 2026 | 916.00 | 925.00 | 891.00 | 918.00 | 918.00 | 0.99% | 3,891,651 |
| Feb 25, 2026 | 880.00 | 914.00 | 880.00 | 909.00 | 909.00 | 4.48% | 3,885,125 |
| Feb 24, 2026 | 905.00 | 906.00 | 861.00 | 870.00 | 870.00 | -2.25% | 7,122,676 |
| Feb 23, 2026 | 978.00 | 981.00 | 890.00 | 890.00 | 890.00 | -8.72% | 7,578,577 |
| Feb 11, 2026 | 980.00 | 1,000.00 | 966.00 | 975.00 | 975.00 | -0.81% | 2,435,615 |
| Feb 10, 2026 | 942.00 | 990.00 | 926.00 | 983.00 | 983.00 | 5.59% | 2,960,675 |
| Feb 9, 2026 | 1,000.00 | 1,000.00 | 930.00 | 931.00 | 931.00 | -4.71% | 4,900,153 |
| Feb 6, 2026 | 1,035.00 | 1,050.00 | 977.00 | 977.00 | 977.00 | -9.95% | 3,284,911 |
| Feb 5, 2026 | 993.00 | 1,085.00 | 993.00 | 1,085.00 | 1,085.00 | 9.82% | 7,760,654 |
| Feb 4, 2026 | 964.00 | 994.00 | 962.00 | 988.00 | 988.00 | 3.46% | 4,129,672 |
| Feb 3, 2026 | 913.00 | 957.00 | 912.00 | 955.00 | 955.00 | 6.11% | 2,170,143 |
| Feb 2, 2026 | 891.00 | 921.00 | 884.00 | 900.00 | 900.00 | -0.55% | 1,408,571 |
| Jan 30, 2026 | 930.00 | 931.00 | 892.00 | 905.00 | 905.00 | -2.69% | 2,238,263 |
| Jan 29, 2026 | 951.00 | 963.00 | 929.00 | 930.00 | 930.00 | -1.90% | 1,900,912 |
| Jan 28, 2026 | 972.00 | 986.00 | 943.00 | 948.00 | 948.00 | -1.76% | 2,860,837 |
| Jan 27, 2026 | 976.00 | 995.00 | 963.00 | 965.00 | 965.00 | -0.62% | 2,150,093 |
| Jan 26, 2026 | 980.00 | 994.00 | 949.00 | 971.00 | 971.00 | 0.21% | 2,458,018 |
| Jan 23, 2026 | 943.00 | 970.00 | 933.00 | 969.00 | 969.00 | 3.09% | 2,720,668 |
| Jan 22, 2026 | 933.00 | 945.00 | 908.00 | 940.00 | 940.00 | 3.41% | 2,119,028 |
| Jan 21, 2026 | 896.00 | 940.00 | 895.00 | 909.00 | 909.00 | 1.00% | 1,828,877 |
| Jan 20, 2026 | 903.00 | 911.00 | 892.00 | 900.00 | 900.00 | -0.33% | 1,386,306 |
| Jan 19, 2026 | 930.00 | 930.00 | 903.00 | 903.00 | 903.00 | -2.69% | 1,638,470 |
| Jan 16, 2026 | 942.00 | 949.00 | 924.00 | 928.00 | 928.00 | -0.54% | 1,461,574 |
| Jan 15, 2026 | 977.00 | 977.00 | 933.00 | 933.00 | 933.00 | -4.70% | 1,884,621 |
| Jan 14, 2026 | 971.00 | 998.00 | 965.00 | 979.00 | 979.00 | 2.84% | 3,099,818 |
| Jan 13, 2026 | 927.00 | 965.00 | 920.00 | 952.00 | 952.00 | 4.50% | 3,177,777 |