Chenbro Micom Co., Ltd. (TPE:8210)
Taiwan · Delayed Price · Currency is TWD 955.00
+13.00 (1.38%)
At close: Dec 23, 2025
Chenbro Micom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 949.00 | 976.00 | 947.00 | 955.00 | 955.00 | 1.38% | 2,108,694 |
| Dec 22, 2025 | 951.00 | 970.00 | 935.00 | 942.00 | 942.00 | -0.11% | 2,227,180 |
| Dec 19, 2025 | 900.00 | 945.00 | 900.00 | 943.00 | 943.00 | 6.43% | 3,598,520 |
| Dec 18, 2025 | 892.00 | 900.00 | 872.00 | 886.00 | 886.00 | -0.89% | 1,454,958 |
| Dec 17, 2025 | 870.00 | 908.00 | 864.00 | 894.00 | 894.00 | 3.71% | 2,341,105 |
| Dec 16, 2025 | 869.00 | 884.00 | 860.00 | 862.00 | 862.00 | -1.49% | 982,321 |
| Dec 15, 2025 | 899.00 | 899.00 | 866.00 | 875.00 | 875.00 | -4.37% | 2,604,463 |
| Dec 12, 2025 | 920.00 | 931.00 | 906.00 | 915.00 | 915.00 | 1.22% | 1,705,400 |
| Dec 11, 2025 | 910.00 | 934.00 | 904.00 | 904.00 | 904.00 | 0.56% | 2,252,444 |
| Dec 10, 2025 | 920.00 | 921.00 | 895.00 | 899.00 | 899.00 | -1.32% | 1,680,777 |
| Dec 9, 2025 | 933.00 | 945.00 | 895.00 | 911.00 | 911.00 | -2.67% | 3,047,155 |
| Dec 8, 2025 | 899.00 | 941.00 | 892.00 | 936.00 | 936.00 | 5.05% | 2,212,832 |
| Dec 5, 2025 | 893.00 | 903.00 | 890.00 | 891.00 | 891.00 | -0.11% | 858,651 |
| Dec 4, 2025 | 898.00 | 912.00 | 882.00 | 892.00 | 892.00 | -0.34% | 1,134,148 |
| Dec 3, 2025 | 910.00 | 913.00 | 883.00 | 895.00 | 895.00 | -0.44% | 2,182,370 |
| Dec 2, 2025 | 910.00 | 937.00 | 897.00 | 899.00 | 899.00 | -1.32% | 1,919,421 |
| Dec 1, 2025 | 963.00 | 963.00 | 907.00 | 911.00 | 911.00 | -5.40% | 2,399,268 |
| Nov 28, 2025 | 963.00 | 981.00 | 951.00 | 963.00 | 963.00 | -0.21% | 1,503,968 |
| Nov 27, 2025 | 930.00 | 999.00 | 928.00 | 965.00 | 965.00 | 4.89% | 3,827,647 |
| Nov 26, 2025 | 896.00 | 923.00 | 883.00 | 920.00 | 920.00 | 3.25% | 1,714,912 |
| Nov 25, 2025 | 898.00 | 899.00 | 861.00 | 891.00 | 891.00 | 1.25% | 1,629,363 |
| Nov 24, 2025 | 913.00 | 914.00 | 860.00 | 880.00 | 880.00 | -1.57% | 2,269,126 |
| Nov 21, 2025 | 925.00 | 931.00 | 889.00 | 894.00 | 894.00 | -6.49% | 1,672,115 |
| Nov 20, 2025 | 969.00 | 970.00 | 936.00 | 956.00 | 956.00 | 5.29% | 1,534,505 |
| Nov 19, 2025 | 927.00 | 942.00 | 906.00 | 908.00 | 908.00 | -2.68% | 1,208,319 |
| Nov 18, 2025 | 965.00 | 982.00 | 926.00 | 933.00 | 933.00 | -3.81% | 1,735,107 |
| Nov 17, 2025 | 1,005.00 | 1,015.00 | 967.00 | 970.00 | 970.00 | -2.32% | 1,820,623 |
| Nov 14, 2025 | 995.00 | 1,015.00 | 989.00 | 993.00 | 993.00 | -1.68% | 1,347,537 |
| Nov 13, 2025 | 1,000.00 | 1,050.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 1,311,621 |
| Nov 12, 2025 | 1,080.00 | 1,110.00 | 999.00 | 1,010.00 | 1,010.00 | -5.61% | 3,032,111 |
| Nov 11, 2025 | 1,030.00 | 1,110.00 | 1,025.00 | 1,070.00 | 1,070.00 | 5.42% | 3,931,087 |
| Nov 10, 2025 | 1,025.00 | 1,030.00 | 983.00 | 1,015.00 | 1,015.00 | 0.50% | 2,324,996 |
| Nov 7, 2025 | 984.00 | 1,025.00 | 984.00 | 1,010.00 | 1,010.00 | 1.51% | 2,753,495 |
| Nov 6, 2025 | 999.00 | 1,005.00 | 975.00 | 995.00 | 995.00 | 1.22% | 2,629,574 |
| Nov 5, 2025 | 950.00 | 984.00 | 932.00 | 983.00 | 983.00 | 0.82% | 3,076,150 |
| Nov 4, 2025 | 980.00 | 1,005.00 | 966.00 | 975.00 | 975.00 | - | 3,727,488 |
| Nov 3, 2025 | 936.00 | 981.00 | 935.00 | 975.00 | 975.00 | 5.18% | 3,280,667 |
| Oct 31, 2025 | 920.00 | 965.00 | 911.00 | 927.00 | 927.00 | 0.98% | 3,584,506 |
| Oct 30, 2025 | 930.00 | 937.00 | 883.00 | 918.00 | 918.00 | - | 3,904,136 |
| Oct 29, 2025 | 936.00 | 950.00 | 910.00 | 918.00 | 918.00 | 1.55% | 4,500,813 |
| Oct 28, 2025 | 827.00 | 904.00 | 824.00 | 904.00 | 904.00 | 9.98% | 4,488,986 |
| Oct 27, 2025 | 791.00 | 828.00 | 784.00 | 822.00 | 822.00 | 6.48% | 4,369,877 |
| Oct 23, 2025 | 764.00 | 780.00 | 749.00 | 772.00 | 772.00 | 1.05% | 3,855,554 |
| Oct 22, 2025 | 712.00 | 776.00 | 710.00 | 764.00 | 764.00 | 7.00% | 5,222,815 |
| Oct 21, 2025 | 733.00 | 738.00 | 712.00 | 714.00 | 714.00 | -1.79% | 2,106,254 |
| Oct 20, 2025 | 721.00 | 746.00 | 714.00 | 727.00 | 727.00 | 2.83% | 4,268,825 |
| Oct 17, 2025 | 680.00 | 724.00 | 674.00 | 707.00 | 707.00 | 3.97% | 9,566,071 |
| Oct 16, 2025 | 670.00 | 685.00 | 660.00 | 680.00 | 680.00 | 4.45% | 4,531,035 |
| 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 |