Chenbro Micom Co., Ltd. (TPE:8210)
Taiwan · Delayed Price · Currency is TWD 606.00
+37.00 (6.50%)
Sep 5, 2025, 1:30 PM CST
Chenbro Micom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 574.00 | 614.00 | 574.00 | 606.00 | 606.00 | 6.50% | 3,048,014 |
| Sep 4, 2025 | 578.00 | 580.00 | 566.00 | 569.00 | 569.00 | -0.35% | 776,318 |
| Sep 3, 2025 | 572.00 | 579.00 | 566.00 | 571.00 | 571.00 | 0.18% | 1,159,810 |
| Sep 2, 2025 | 588.00 | 588.00 | 561.00 | 570.00 | 570.00 | -1.38% | 1,446,461 |
| Sep 1, 2025 | 611.00 | 611.00 | 574.00 | 578.00 | 578.00 | -5.09% | 2,615,831 |
| Aug 29, 2025 | 620.00 | 623.00 | 609.00 | 609.00 | 609.00 | -0.65% | 1,836,999 |
| Aug 28, 2025 | 613.00 | 617.00 | 602.00 | 613.00 | 613.00 | -1.13% | 1,541,340 |
| Aug 27, 2025 | 608.00 | 622.00 | 600.00 | 620.00 | 620.00 | 3.16% | 2,607,883 |
| Aug 26, 2025 | 603.00 | 603.00 | 582.00 | 601.00 | 601.00 | 0.33% | 1,805,855 |
| Aug 25, 2025 | 615.00 | 622.00 | 597.00 | 599.00 | 599.00 | 0.34% | 2,156,953 |
| Aug 22, 2025 | 608.00 | 611.00 | 595.00 | 597.00 | 597.00 | -1.49% | 1,221,552 |
| Aug 21, 2025 | 608.00 | 615.00 | 598.00 | 606.00 | 606.00 | 1.17% | 1,958,053 |
| Aug 20, 2025 | 608.00 | 623.00 | 599.00 | 599.00 | 599.00 | -1.48% | 3,012,328 |
| Aug 19, 2025 | 636.00 | 647.00 | 606.00 | 608.00 | 608.00 | -2.72% | 4,011,862 |
| Aug 18, 2025 | 601.00 | 633.00 | 591.00 | 625.00 | 625.00 | 3.48% | 3,490,961 |
| Aug 15, 2025 | 608.00 | 613.00 | 595.00 | 604.00 | 604.00 | 0.33% | 1,827,012 |
| Aug 14, 2025 | 606.00 | 615.00 | 598.00 | 602.00 | 602.00 | 0.33% | 2,556,495 |
| Aug 13, 2025 | 632.00 | 636.00 | 594.00 | 600.00 | 600.00 | -2.76% | 4,341,743 |
| Aug 12, 2025 | 602.00 | 620.00 | 588.00 | 617.00 | 617.00 | 2.49% | 3,642,598 |
| Aug 11, 2025 | 605.00 | 620.00 | 584.00 | 602.00 | 602.00 | 3.26% | 6,371,473 |
| Aug 8, 2025 | 562.00 | 583.00 | 552.00 | 583.00 | 583.00 | 10.00% | 6,361,258 |
| Aug 7, 2025 | 510.00 | 542.00 | 505.00 | 530.00 | 530.00 | 6.21% | 3,853,023 |
| Aug 6, 2025 | 495.00 | 502.00 | 480.00 | 499.00 | 499.00 | 1.53% | 3,552,667 |
| Aug 5, 2025 | 484.50 | 497.50 | 473.50 | 491.50 | 491.50 | 3.15% | 3,918,025 |
| Aug 4, 2025 | 528.00 | 528.00 | 476.50 | 476.50 | 476.50 | -9.92% | 3,665,856 |
| Aug 1, 2025 | 512.00 | 529.00 | 512.00 | 529.00 | 529.00 | 3.12% | 634,795 |
| Jul 31, 2025 | 514.00 | 530.00 | 513.00 | 513.00 | 513.00 | 1.18% | 629,505 |
| Jul 30, 2025 | 493.50 | 512.00 | 493.50 | 507.00 | 507.00 | -0.20% | 720,802 |
| Jul 29, 2025 | 508.00 | 508.00 | 485.50 | 508.00 | 508.00 | -0.97% | 992,345 |
| Jul 28, 2025 | 530.00 | 530.00 | 513.00 | 513.00 | 513.00 | -3.21% | 694,242 |
| Jul 25, 2025 | 534.00 | 535.00 | 518.00 | 530.00 | 530.00 | 0.95% | 625,202 |
| Jul 24, 2025 | 526.00 | 535.00 | 523.00 | 525.00 | 525.00 | -0.19% | 515,531 |
| Jul 23, 2025 | 541.00 | 545.00 | 525.00 | 526.00 | 526.00 | -1.13% | 758,808 |
| Jul 22, 2025 | 536.00 | 539.00 | 523.00 | 532.00 | 532.00 | -1.48% | 632,714 |
| Jul 21, 2025 | 536.00 | 540.00 | 525.00 | 540.00 | 540.00 | -0.37% | 609,263 |
| Jul 18, 2025 | 544.00 | 545.00 | 531.00 | 542.00 | 542.00 | 0.56% | 1,984,811 |
| Jul 17, 2025 | 541.00 | 544.00 | 526.00 | 539.00 | 539.00 | 0.94% | 1,759,075 |
| Jul 16, 2025 | 544.00 | 549.00 | 532.00 | 534.00 | 534.00 | -0.37% | 1,957,544 |
| Jul 15, 2025 | 531.00 | 537.00 | 525.00 | 536.00 | 536.00 | 0.94% | 1,941,176 |
| Jul 14, 2025 | 530.00 | 540.00 | 526.00 | 531.00 | 531.00 | 0.76% | 2,012,907 |
| Jul 11, 2025 | 542.00 | 552.00 | 522.00 | 527.00 | 527.00 | -1.13% | 4,504,304 |
| Jul 10, 2025 | 513.00 | 540.00 | 507.00 | 533.00 | 533.00 | 2.11% | 4,003,261 |
| Jul 9, 2025 | 520.00 | 526.00 | 510.00 | 522.00 | 522.00 | -0.57% | 3,143,255 |
| Jul 8, 2025 | 497.00 | 527.00 | 497.00 | 525.00 | 525.00 | 4.79% | 6,169,780 |
| Jul 7, 2025 | 490.50 | 516.00 | 487.50 | 501.00 | 501.00 | 2.77% | 6,039,385 |
| Jul 4, 2025 | 490.50 | 494.50 | 486.50 | 487.50 | 487.50 | -0.51% | 1,365,636 |
| Jul 3, 2025 | 500.00 | 501.00 | 483.00 | 490.00 | 490.00 | -0.91% | 2,837,542 |
| Jul 2, 2025 | 490.50 | 505.00 | 487.50 | 494.50 | 494.50 | -0.10% | 2,447,331 |
| Jul 1, 2025 | 488.00 | 497.00 | 484.00 | 495.00 | 495.00 | 1.64% | 2,193,373 |
| Jun 30, 2025 | 485.00 | 497.00 | 482.00 | 487.00 | 487.00 | 0.72% | 2,793,954 |