Chenbro Micom Co., Ltd. (TPE:8210)
Taiwan · Delayed Price · Currency is TWD 680.00
+29.00 (4.45%)
Oct 16, 2025, 2:39 PM CST
Chenbro Micom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 670.00 | 685.00 | 660.00 | 680.00 | 680.00 | 4.45% | 4,521,686 |
| Oct 15, 2025 | 609.00 | 652.00 | 606.00 | 651.00 | 651.00 | 8.68% | 3,700,029 |
| Oct 14, 2025 | 616.00 | 629.00 | 597.00 | 599.00 | 599.00 | -2.60% | 1,414,401 |
| Oct 13, 2025 | 598.00 | 619.00 | 598.00 | 615.00 | 615.00 | -1.60% | 1,040,190 |
| Oct 9, 2025 | 618.00 | 626.00 | 613.00 | 625.00 | 625.00 | 1.79% | 1,796,883 |
| Oct 8, 2025 | 628.00 | 633.00 | 613.00 | 614.00 | 614.00 | -1.13% | 1,933,135 |
| Oct 7, 2025 | 645.00 | 686.00 | 617.00 | 621.00 | 621.00 | -0.80% | 4,551,950 |
| Oct 3, 2025 | 620.00 | 630.00 | 611.00 | 626.00 | 626.00 | 2.96% | 3,668,180 |
| Oct 2, 2025 | 599.00 | 618.00 | 593.00 | 608.00 | 608.00 | 3.58% | 3,191,211 |
| Oct 1, 2025 | 594.00 | 605.00 | 586.00 | 587.00 | 587.00 | -0.84% | 1,147,674 |
| Sep 30, 2025 | 582.00 | 597.00 | 582.00 | 592.00 | 592.00 | 2.60% | 834,268 |
| Sep 29, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | - |
| Sep 26, 2025 | 591.00 | 595.00 | 572.00 | 577.00 | 577.00 | -2.70% | 1,367,204 |
| Sep 25, 2025 | 599.00 | 605.00 | 588.00 | 593.00 | 593.00 | -1.17% | 1,142,696 |
| Sep 24, 2025 | 605.00 | 605.00 | 584.00 | 600.00 | 600.00 | - | 1,178,010 |
| Sep 23, 2025 | 601.00 | 612.00 | 597.00 | 600.00 | 600.00 | 0.84% | 1,357,995 |
| Sep 22, 2025 | 595.00 | 606.00 | 591.00 | 595.00 | 595.00 | 0.17% | 819,557 |
| Sep 19, 2025 | 612.00 | 615.00 | 594.00 | 594.00 | 594.00 | -2.94% | 2,042,540 |
| Sep 18, 2025 | 599.00 | 612.00 | 596.00 | 612.00 | 612.00 | 2.34% | 983,002 |
| Sep 17, 2025 | 606.00 | 607.00 | 592.00 | 598.00 | 598.00 | -1.48% | 1,091,629 |
| Sep 16, 2025 | 615.00 | 618.00 | 603.00 | 607.00 | 607.00 | 0.17% | 1,094,618 |
| Sep 15, 2025 | 615.00 | 621.00 | 602.00 | 606.00 | 606.00 | -1.46% | 1,271,772 |
| Sep 12, 2025 | 645.00 | 649.00 | 612.00 | 615.00 | 615.00 | -3.91% | 3,641,322 |
| Sep 11, 2025 | 645.00 | 666.00 | 628.00 | 640.00 | 640.00 | 0.63% | 4,884,523 |
| Sep 10, 2025 | 609.00 | 641.00 | 606.00 | 636.00 | 636.00 | 7.43% | 5,871,092 |
| Sep 9, 2025 | 610.00 | 613.00 | 589.00 | 592.00 | 592.00 | -1.66% | 2,015,838 |
| Sep 8, 2025 | 616.00 | 616.00 | 602.00 | 602.00 | 602.00 | -0.66% | 1,261,768 |
| Sep 5, 2025 | 574.00 | 614.00 | 574.00 | 606.00 | 606.00 | 6.50% | 3,055,725 |
| 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 |