Chenbro Micom Co., Ltd. (TPE:8210)
Taiwan · Delayed Price · Currency is TWD 890.00
+49.00 (5.83%)
Oct 5, 2026, 1:30 PM CST
Chenbro Micom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 849.00 | 907.00 | 845.00 | 884.00 | - | 5.11% | 4,233,411 |
| 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 |
| Aug 10, 2026 | 1,095.00 | 1,100.00 | 1,040.00 | 1,075.00 | 1,075.00 | -3.59% | 2,491,692 |
| 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% | 1,500,772 |
| 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% | 521,375 |
| Jul 24, 2026 | 1,150.00 | 1,170.00 | 1,075.00 | 1,095.00 | 1,095.00 | -7.20% | 1,862,424 |