Chenbro Micom Co., Ltd. (TPE:8210)
Taiwan · Delayed Price · Currency is TWD 764.00
-38.00 (-4.74%)
Oct 22, 2026, 2:39 PM CST
Chenbro Micom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 811.00 | 811.00 | 763.00 | 764.00 | 764.00 | -4.74% | 1,933,008 |
| Oct 21, 2026 | 817.00 | 831.00 | 798.00 | 802.00 | 802.00 | 0.12% | 1,135,162 |
| Oct 20, 2026 | 811.00 | 823.00 | 801.00 | 801.00 | 801.00 | -1.48% | 586,033 |
| Oct 19, 2026 | 825.00 | 825.00 | 799.00 | 813.00 | 813.00 | -2.52% | 1,227,139 |
| Oct 16, 2026 | 843.00 | 846.00 | 831.00 | 834.00 | 834.00 | 0.12% | 643,210 |
| Oct 15, 2026 | 835.00 | 846.00 | 829.00 | 833.00 | 833.00 | -2.34% | 1,790,339 |
| Oct 14, 2026 | 848.00 | 858.00 | 843.00 | 853.00 | 853.00 | 1.79% | 1,146,377 |
| Oct 13, 2026 | 851.00 | 857.00 | 828.00 | 838.00 | 838.00 | -2.67% | 1,994,305 |
| Oct 12, 2026 | 875.00 | 880.00 | 860.00 | 861.00 | 861.00 | -1.49% | 1,717,818 |
| Oct 8, 2026 | 872.00 | 884.00 | 867.00 | 874.00 | 874.00 | 0.23% | 1,544,968 |
| Oct 7, 2026 | 885.00 | 891.00 | 870.00 | 872.00 | 872.00 | -1.47% | 2,346,671 |
| Oct 6, 2026 | 888.00 | 894.00 | 876.00 | 885.00 | 885.00 | -0.56% | 2,522,873 |
| Oct 5, 2026 | 849.00 | 907.00 | 845.00 | 890.00 | 890.00 | 5.83% | 5,109,884 |
| Oct 2, 2026 | 848.00 | 848.00 | 834.00 | 841.00 | 841.00 | -0.47% | 1,636,063 |
| Oct 1, 2026 | 841.00 | 846.00 | 822.00 | 845.00 | 845.00 | 1.08% | 2,063,602 |
| Sep 30, 2026 | 870.00 | 871.00 | 832.00 | 836.00 | 836.00 | -4.68% | 4,727,387 |
| Sep 29, 2026 | 894.00 | 894.00 | 876.00 | 877.00 | 877.00 | -2.23% | 1,137,156 |
| Sep 24, 2026 | 893.00 | 897.00 | 882.00 | 897.00 | 897.00 | 0.56% | 554,178 |
| Sep 23, 2026 | 906.00 | 912.00 | 891.00 | 892.00 | 892.00 | -0.67% | 1,253,555 |
| Sep 22, 2026 | 910.00 | 920.00 | 897.00 | 898.00 | 898.00 | -0.22% | 1,082,672 |
| Sep 21, 2026 | 905.00 | 909.00 | 897.00 | 900.00 | 900.00 | -0.22% | 978,378 |
| Sep 18, 2026 | 905.00 | 907.00 | 894.00 | 902.00 | 902.00 | 1.23% | 1,070,708 |
| Sep 17, 2026 | 892.00 | 903.00 | 887.00 | 891.00 | 891.00 | 0.91% | 882,451 |
| Sep 16, 2026 | 884.00 | 889.00 | 876.00 | 883.00 | 883.00 | 1.03% | 570,341 |
| Sep 15, 2026 | 887.00 | 903.00 | 873.00 | 874.00 | 874.00 | -1.35% | 852,882 |
| Sep 14, 2026 | 888.00 | 901.00 | 882.00 | 886.00 | 886.00 | -1.56% | 836,211 |
| Sep 11, 2026 | 899.00 | 910.00 | 895.00 | 900.00 | 900.00 | -1.10% | 751,039 |
| Sep 10, 2026 | 915.00 | 915.00 | 899.00 | 910.00 | 910.00 | -0.66% | 1,276,988 |
| Sep 9, 2026 | 907.00 | 931.00 | 901.00 | 916.00 | 916.00 | 0.99% | 1,442,048 |
| Sep 8, 2026 | 937.00 | 938.00 | 901.00 | 907.00 | 907.00 | -3.20% | 2,470,120 |
| Sep 7, 2026 | 988.00 | 988.00 | 936.00 | 937.00 | 937.00 | -4.97% | 2,294,432 |
| Sep 4, 2026 | 957.00 | 986.00 | 949.00 | 986.00 | 986.00 | 4.01% | 923,601 |
| Sep 3, 2026 | 979.00 | 989.00 | 947.00 | 948.00 | 948.00 | -2.07% | 992,780 |
| Sep 2, 2026 | 984.00 | 1,010.00 | 963.00 | 968.00 | 968.00 | -2.22% | 1,561,169 |
| Sep 1, 2026 | 970.00 | 1,010.00 | 970.00 | 990.00 | 990.00 | 2.17% | 1,623,015 |
| Aug 31, 2026 | 990.00 | 995.00 | 961.00 | 969.00 | 969.00 | -2.12% | 1,151,105 |
| Aug 28, 2026 | 967.00 | 1,010.00 | 967.00 | 990.00 | 990.00 | 3.13% | 2,248,304 |
| Aug 27, 2026 | 975.00 | 992.00 | 960.00 | 960.00 | 960.00 | -1.44% | 1,671,607 |
| Aug 26, 2026 | 968.00 | 984.00 | 966.00 | 974.00 | 974.00 | 0.93% | 847,542 |
| Aug 25, 2026 | 964.00 | 970.00 | 926.00 | 965.00 | 965.00 | -0.21% | 1,385,519 |
| Aug 24, 2026 | 948.00 | 996.00 | 942.00 | 967.00 | 967.00 | 2.44% | 995,911 |
| 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% | 1,948,469 |
| 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 |