Chenbro Micom Co., Ltd. (TPE:8210)
Taiwan · Delayed Price · Currency is TWD 965.00
-2.00 (-0.21%)
Aug 25, 2026, 1:30 PM CST
Chenbro Micom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 964.00 | 970.00 | 926.00 | 965.00 | 965.00 | -0.21% | 1,383,196 |
| Aug 24, 2026 | 948.00 | 996.00 | 942.00 | 967.00 | 967.00 | 2.44% | 993,052 |
| Aug 21, 2026 | 964.00 | 964.00 | 942.00 | 944.00 | 944.00 | -2.07% | 1,079,525 |
| Aug 20, 2026 | 998.00 | 998.00 | 960.00 | 964.00 | 964.00 | -2.13% | 1,460,396 |
| Aug 19, 2026 | 1,005.00 | 1,035.00 | 981.00 | 985.00 | 985.00 | -3.90% | 2,094,065 |
| Aug 18, 2026 | 1,040.00 | 1,070.00 | 1,015.00 | 1,025.00 | 1,025.00 | 1.49% | 1,699,256 |
| Aug 17, 2026 | 1,005.00 | 1,015.00 | 996.00 | 1,010.00 | 1,010.00 | 1.00% | 619,641 |
| Aug 14, 2026 | 1,005.00 | 1,015.00 | 988.00 | 1,000.00 | 1,000.00 | 1.01% | 1,940,818 |
| Aug 13, 2026 | 1,025.00 | 1,040.00 | 986.00 | 990.00 | 990.00 | -1.49% | 3,240,863 |
| Aug 12, 2026 | 1,015.00 | 1,045.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.99% | 1,402,390 |
| Aug 11, 2026 | 1,045.00 | 1,050.00 | 1,000.00 | 1,015.00 | 1,015.00 | -5.58% | 2,211,347 |
| Aug 10, 2026 | 1,095.00 | 1,100.00 | 1,040.00 | 1,075.00 | 1,075.00 | -3.59% | 2,488,489 |
| Aug 7, 2026 | 1,180.00 | 1,180.00 | 1,115.00 | 1,115.00 | 1,115.00 | -9.72% | 2,484,937 |
| Aug 6, 2026 | 1,155.00 | 1,265.00 | 1,155.00 | 1,235.00 | 1,235.00 | 5.56% | 2,018,941 |
| Aug 5, 2026 | 1,190.00 | 1,210.00 | 1,160.00 | 1,170.00 | 1,170.00 | 1.74% | 1,439,474 |
| Aug 4, 2026 | 1,070.00 | 1,180.00 | 1,070.00 | 1,150.00 | 1,150.00 | 5.02% | 1,523,096 |
| Aug 3, 2026 | 1,025.00 | 1,115.00 | 1,025.00 | 1,095.00 | 1,095.00 | 4.78% | 1,443,844 |
| Jul 31, 2026 | 1,045.00 | 1,045.00 | 1,010.00 | 1,045.00 | 1,045.00 | 9.88% | 764,851 |
| Jul 30, 2026 | 970.00 | 1,010.00 | 942.00 | 951.00 | 951.00 | -3.06% | 914,481 |
| Jul 29, 2026 | 1,030.00 | 1,030.00 | 957.00 | 981.00 | 981.00 | -3.82% | 1,498,741 |
| Jul 28, 2026 | 1,065.00 | 1,080.00 | 1,015.00 | 1,020.00 | 1,020.00 | -8.93% | 745,027 |
| Jul 27, 2026 | 1,120.00 | 1,120.00 | 1,085.00 | 1,120.00 | 1,120.00 | 2.28% | 519,229 |
| Jul 24, 2026 | 1,150.00 | 1,170.00 | 1,075.00 | 1,095.00 | 1,095.00 | -7.20% | 1,861,992 |
| Jul 23, 2026 | 1,165.00 | 1,195.00 | 1,160.00 | 1,180.00 | 1,180.00 | 2.61% | 497,391 |
| Jul 22, 2026 | 1,195.00 | 1,205.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.29% | 1,419,702 |
| Jul 21, 2026 | 1,090.00 | 1,175.00 | 1,090.00 | 1,165.00 | 1,165.00 | 7.87% | 885,507 |
| Jul 20, 2026 | 1,110.00 | 1,125.00 | 1,040.00 | 1,080.00 | 1,080.00 | -1.37% | 1,071,746 |
| Jul 17, 2026 | 1,125.00 | 1,175.00 | 1,095.00 | 1,095.00 | 1,095.00 | -6.81% | 1,157,719 |
| Jul 16, 2026 | 1,150.00 | 1,190.00 | 1,110.00 | 1,175.00 | 1,175.00 | 2.62% | 842,242 |
| Jul 15, 2026 | 1,160.00 | 1,170.00 | 1,130.00 | 1,145.00 | 1,145.00 | 3.15% | 900,071 |
| Jul 14, 2026 | 1,140.00 | 1,160.00 | 1,065.00 | 1,110.00 | 1,110.00 | -2.20% | 1,101,770 |
| Jul 13, 2026 | 1,185.00 | 1,195.00 | 1,115.00 | 1,135.00 | 1,135.00 | -3.40% | 1,119,300 |
| Jul 9, 2026 | 1,200.00 | 1,210.00 | 1,175.00 | 1,175.00 | 1,175.00 | -1.67% | 592,944 |
| Jul 8, 2026 | 1,230.00 | 1,240.00 | 1,175.00 | 1,195.00 | 1,195.00 | 1.70% | 1,052,123 |
| Jul 7, 2026 | 1,240.00 | 1,260.00 | 1,170.00 | 1,175.00 | 1,175.00 | -8.91% | 2,062,981 |
| Jul 6, 2026 | 1,305.00 | 1,315.00 | 1,280.00 | 1,290.00 | 1,290.00 | -1.15% | 530,994 |
| Jul 3, 2026 | 1,285.00 | 1,320.00 | 1,270.00 | 1,305.00 | 1,305.00 | -0.38% | 683,943 |
| Jul 2, 2026 | 1,275.00 | 1,315.00 | 1,265.00 | 1,310.00 | 1,310.00 | 1.16% | 1,091,495 |
| Jul 1, 2026 | 1,315.00 | 1,325.00 | 1,270.00 | 1,295.00 | 1,295.00 | 0.78% | 936,161 |
| Jun 30, 2026 | 1,240.00 | 1,295.00 | 1,240.00 | 1,285.00 | 1,285.00 | 5.76% | 759,694 |
| Jun 29, 2026 | 1,245.00 | 1,250.00 | 1,200.00 | 1,215.00 | 1,215.00 | -1.22% | 839,585 |
| Jun 26, 2026 | 1,290.00 | 1,300.00 | 1,225.00 | 1,230.00 | 1,230.00 | -4.28% | 926,794 |
| Jun 25, 2026 | 1,330.00 | 1,330.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.98% | 845,033 |
| Jun 24, 2026 | 1,310.00 | 1,335.00 | 1,285.00 | 1,325.00 | 1,311.00 | 1.15% | 1,080,218 |
| Jun 23, 2026 | 1,370.00 | 1,370.00 | 1,300.00 | 1,310.00 | 1,296.16 | -4.38% | 1,372,222 |
| Jun 22, 2026 | 1,400.00 | 1,405.00 | 1,345.00 | 1,370.00 | 1,355.52 | 0.37% | 1,326,115 |
| Jun 18, 2026 | 1,385.00 | 1,385.00 | 1,345.00 | 1,365.00 | 1,350.58 | 1.49% | 1,146,686 |
| Jun 17, 2026 | 1,330.00 | 1,370.00 | 1,330.00 | 1,345.00 | 1,330.79 | -0.37% | 877,641 |
| Jun 16, 2026 | 1,440.00 | 1,440.00 | 1,330.00 | 1,350.00 | 1,335.74 | -5.59% | 1,918,902 |
| Jun 15, 2026 | 1,510.00 | 1,520.00 | 1,425.00 | 1,430.00 | 1,414.89 | -3.05% | 1,406,570 |