Chenbro Micom Co., Ltd. (TPE:8210)
Taiwan · Delayed Price · Currency is TWD 1,100.00
+55.00 (5.26%)
Apr 23, 2026, 1:30 PM CST
Chenbro Micom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 916.00 | 925.00 | 891.00 | 918.00 | 918.00 | 0.99% | 3,903,048 |
| Feb 25, 2026 | 880.00 | 914.00 | 880.00 | 909.00 | 909.00 | 4.48% | 3,885,125 |
| Feb 24, 2026 | 905.00 | 906.00 | 861.00 | 870.00 | 870.00 | -2.25% | 7,122,676 |
| Feb 23, 2026 | 978.00 | 981.00 | 890.00 | 890.00 | 890.00 | -8.72% | 7,578,577 |
| Feb 11, 2026 | 980.00 | 1,000.00 | 966.00 | 975.00 | 975.00 | -0.81% | 2,435,615 |
| Feb 10, 2026 | 942.00 | 990.00 | 926.00 | 983.00 | 983.00 | 5.59% | 2,967,511 |
| Feb 9, 2026 | 1,000.00 | 1,000.00 | 930.00 | 931.00 | 931.00 | -4.71% | 4,900,153 |
| Feb 6, 2026 | 1,035.00 | 1,050.00 | 977.00 | 977.00 | 977.00 | -9.95% | 3,284,911 |
| Feb 5, 2026 | 993.00 | 1,085.00 | 993.00 | 1,085.00 | 1,085.00 | 9.82% | 7,760,654 |
| Feb 4, 2026 | 964.00 | 994.00 | 962.00 | 988.00 | 988.00 | 3.46% | 4,146,193 |
| Feb 3, 2026 | 913.00 | 957.00 | 912.00 | 955.00 | 955.00 | 6.11% | 2,170,143 |
| Feb 2, 2026 | 891.00 | 921.00 | 884.00 | 900.00 | 900.00 | -0.55% | 1,408,571 |
| Jan 30, 2026 | 930.00 | 931.00 | 892.00 | 905.00 | 905.00 | -2.69% | 2,238,263 |