Chenbro Micom Co., Ltd. (TPE:8210)
Taiwan · Delayed Price · Currency is TWD 1,460.00
-60.00 (-3.95%)
May 14, 2026, 1:30 PM CST
Chenbro Micom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,500.00 | 1,520.00 | 1,415.00 | 1,480.00 | - | -4.52% | 2,147,832 |
| May 12, 2026 | 1,505.00 | 1,590.00 | 1,485.00 | 1,550.00 | 1,550.00 | -0.32% | 4,778,461 |
| May 11, 2026 | 1,455.00 | 1,555.00 | 1,455.00 | 1,555.00 | 1,555.00 | 9.89% | 3,675,526 |
| May 8, 2026 | 1,345.00 | 1,415.00 | 1,335.00 | 1,415.00 | 1,415.00 | 9.69% | 6,149,583 |
| May 7, 2026 | 1,400.00 | 1,450.00 | 1,240.00 | 1,290.00 | 1,290.00 | -2.64% | 8,188,471 |
| May 6, 2026 | 1,275.00 | 1,350.00 | 1,215.00 | 1,325.00 | 1,325.00 | 4.74% | 5,180,513 |
| May 5, 2026 | 1,165.00 | 1,265.00 | 1,155.00 | 1,265.00 | 1,265.00 | 10.00% | 2,446,851 |
| May 4, 2026 | 1,150.00 | 1,170.00 | 1,130.00 | 1,150.00 | 1,150.00 | 1.77% | 1,494,664 |
| Apr 30, 2026 | 1,150.00 | 1,155.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.89% | 2,252,587 |
| Apr 29, 2026 | 1,160.00 | 1,160.00 | 1,115.00 | 1,120.00 | 1,120.00 | -4.27% | 2,555,253 |
| Apr 28, 2026 | 1,150.00 | 1,185.00 | 1,105.00 | 1,170.00 | 1,170.00 | 0.43% | 3,137,876 |
| Apr 27, 2026 | 1,300.00 | 1,300.00 | 1,110.00 | 1,165.00 | 1,165.00 | -3.72% | 6,043,701 |
| Apr 24, 2026 | 1,165.00 | 1,210.00 | 1,130.00 | 1,210.00 | 1,210.00 | 10.00% | 5,363,957 |
| Apr 23, 2026 | 1,095.00 | 1,145.00 | 1,050.00 | 1,100.00 | 1,100.00 | 5.26% | 6,110,147 |
| Apr 22, 2026 | 1,030.00 | 1,075.00 | 1,020.00 | 1,045.00 | 1,045.00 | 2.45% | 2,486,040 |
| Apr 21, 2026 | 1,035.00 | 1,035.00 | 992.00 | 1,020.00 | 1,020.00 | - | 1,891,121 |
| Apr 20, 2026 | 1,040.00 | 1,045.00 | 1,005.00 | 1,020.00 | 1,020.00 | - | 2,127,119 |
| Apr 17, 2026 | 1,030.00 | 1,050.00 | 1,015.00 | 1,020.00 | 1,020.00 | - | 2,517,766 |
| Apr 16, 2026 | 1,010.00 | 1,045.00 | 1,005.00 | 1,020.00 | 1,020.00 | 2.82% | 4,506,813 |
| Apr 15, 2026 | 987.00 | 1,010.00 | 965.00 | 992.00 | 992.00 | 3.23% | 5,500,593 |
| Apr 14, 2026 | 911.00 | 967.00 | 911.00 | 961.00 | 961.00 | 6.78% | 5,568,517 |
| Apr 13, 2026 | 887.00 | 907.00 | 875.00 | 900.00 | 900.00 | 1.12% | 2,203,230 |
| Apr 10, 2026 | 893.00 | 901.00 | 885.00 | 890.00 | 890.00 | 1.14% | 1,488,462 |
| Apr 9, 2026 | 901.00 | 905.00 | 878.00 | 880.00 | 880.00 | -2.00% | 2,894,148 |
| Apr 8, 2026 | 855.00 | 899.00 | 850.00 | 898.00 | 898.00 | 8.19% | 4,047,784 |
| Apr 7, 2026 | 857.00 | 857.00 | 827.00 | 830.00 | 830.00 | -1.31% | 3,277,110 |
| 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% | 2,536,153 |