Chenbro Micom Co., Ltd. (TPE:8210)
Taiwan
· Delayed Price · Currency is TWD 891.00
-1.00 (-0.11%)
At close: Dec 5, 2025
Chenbro Micom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 893.00 | 903.00 | 890.00 | 891.00 | 891.00 | -0.11% | 858,651 |
| Dec 4, 2025 | 898.00 | 912.00 | 882.00 | 892.00 | 892.00 | -0.34% | 1,134,148 |
| Dec 3, 2025 | 910.00 | 913.00 | 883.00 | 895.00 | 895.00 | -0.44% | 2,182,370 |
| Dec 2, 2025 | 910.00 | 937.00 | 897.00 | 899.00 | 899.00 | -1.32% | 1,919,421 |
| Dec 1, 2025 | 963.00 | 963.00 | 907.00 | 911.00 | 911.00 | -5.40% | 2,399,268 |
| Nov 28, 2025 | 963.00 | 981.00 | 951.00 | 963.00 | 963.00 | -0.21% | 1,503,968 |
| Nov 27, 2025 | 930.00 | 999.00 | 928.00 | 965.00 | 965.00 | 4.89% | 3,827,647 |
| Nov 26, 2025 | 896.00 | 923.00 | 883.00 | 920.00 | 920.00 | 3.25% | 1,714,912 |
| Nov 25, 2025 | 898.00 | 899.00 | 861.00 | 891.00 | 891.00 | 1.25% | 1,629,363 |
| Nov 24, 2025 | 913.00 | 914.00 | 860.00 | 880.00 | 880.00 | -1.57% | 2,269,126 |
| Nov 21, 2025 | 925.00 | 931.00 | 889.00 | 894.00 | 894.00 | -6.49% | 1,672,115 |
| Nov 20, 2025 | 969.00 | 970.00 | 936.00 | 956.00 | 956.00 | 5.29% | 1,534,505 |
| Nov 19, 2025 | 927.00 | 942.00 | 906.00 | 908.00 | 908.00 | -2.68% | 1,208,319 |
| Nov 18, 2025 | 965.00 | 982.00 | 926.00 | 933.00 | 933.00 | -3.81% | 1,735,107 |
| Nov 17, 2025 | 1,005.00 | 1,015.00 | 967.00 | 970.00 | 970.00 | -2.32% | 1,820,623 |
| Nov 14, 2025 | 995.00 | 1,015.00 | 989.00 | 993.00 | 993.00 | -1.68% | 1,347,537 |
| Nov 13, 2025 | 1,000.00 | 1,050.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 1,311,621 |
| Nov 12, 2025 | 1,080.00 | 1,110.00 | 999.00 | 1,010.00 | 1,010.00 | -5.61% | 3,032,111 |
| Nov 11, 2025 | 1,030.00 | 1,110.00 | 1,025.00 | 1,070.00 | 1,070.00 | 5.42% | 3,931,087 |
| Nov 10, 2025 | 1,025.00 | 1,030.00 | 983.00 | 1,015.00 | 1,015.00 | 0.50% | 2,324,996 |
| Nov 7, 2025 | 984.00 | 1,025.00 | 984.00 | 1,010.00 | 1,010.00 | 1.51% | 2,753,495 |
| Nov 6, 2025 | 999.00 | 1,005.00 | 975.00 | 995.00 | 995.00 | 1.22% | 2,629,574 |
| Nov 5, 2025 | 950.00 | 984.00 | 932.00 | 983.00 | 983.00 | 0.82% | 3,076,150 |
| Nov 4, 2025 | 980.00 | 1,005.00 | 966.00 | 975.00 | 975.00 | - | 3,727,488 |
| Nov 3, 2025 | 936.00 | 981.00 | 935.00 | 975.00 | 975.00 | 5.18% | 3,280,667 |
| Oct 31, 2025 | 920.00 | 965.00 | 911.00 | 927.00 | 927.00 | 0.98% | 3,584,506 |
| Oct 30, 2025 | 930.00 | 937.00 | 883.00 | 918.00 | 918.00 | - | 3,904,136 |
| Oct 29, 2025 | 936.00 | 950.00 | 910.00 | 918.00 | 918.00 | 1.55% | 4,500,813 |
| Oct 28, 2025 | 827.00 | 904.00 | 824.00 | 904.00 | 904.00 | 9.98% | 4,488,986 |
| Oct 27, 2025 | 791.00 | 828.00 | 784.00 | 822.00 | 822.00 | 6.48% | 4,369,877 |
| Oct 23, 2025 | 764.00 | 780.00 | 749.00 | 772.00 | 772.00 | 1.05% | 3,855,554 |
| Oct 22, 2025 | 712.00 | 776.00 | 710.00 | 764.00 | 764.00 | 7.00% | 5,222,815 |
| Oct 21, 2025 | 733.00 | 738.00 | 712.00 | 714.00 | 714.00 | -1.79% | 2,106,254 |
| Oct 20, 2025 | 721.00 | 746.00 | 714.00 | 727.00 | 727.00 | 2.83% | 4,268,825 |
| Oct 17, 2025 | 680.00 | 724.00 | 674.00 | 707.00 | 707.00 | 3.97% | 9,566,071 |
| Oct 16, 2025 | 670.00 | 685.00 | 660.00 | 680.00 | 680.00 | 4.45% | 4,531,035 |
| Oct 15, 2025 | 609.00 | 652.00 | 606.00 | 651.00 | 651.00 | 8.68% | 3,700,029 |
| Oct 14, 2025 | 616.00 | 629.00 | 597.00 | 599.00 | 599.00 | -2.60% | 1,414,401 |
| Oct 13, 2025 | 598.00 | 619.00 | 598.00 | 615.00 | 615.00 | -1.60% | 1,040,190 |
| Oct 9, 2025 | 618.00 | 626.00 | 613.00 | 625.00 | 625.00 | 1.79% | 1,796,883 |
| Oct 8, 2025 | 628.00 | 633.00 | 613.00 | 614.00 | 614.00 | -1.13% | 1,933,135 |
| Oct 7, 2025 | 645.00 | 686.00 | 617.00 | 621.00 | 621.00 | -0.80% | 4,551,950 |
| Oct 3, 2025 | 620.00 | 630.00 | 611.00 | 626.00 | 626.00 | 2.96% | 3,668,180 |
| Oct 2, 2025 | 599.00 | 618.00 | 593.00 | 608.00 | 608.00 | 3.58% | 3,191,211 |
| Oct 1, 2025 | 594.00 | 605.00 | 586.00 | 587.00 | 587.00 | -0.84% | 1,147,674 |
| Sep 30, 2025 | 582.00 | 597.00 | 582.00 | 592.00 | 592.00 | 2.60% | 834,268 |
| Sep 26, 2025 | 591.00 | 595.00 | 572.00 | 577.00 | 577.00 | -2.70% | 1,367,204 |
| Sep 25, 2025 | 599.00 | 605.00 | 588.00 | 593.00 | 593.00 | -1.17% | 1,142,696 |
| Sep 24, 2025 | 605.00 | 605.00 | 584.00 | 600.00 | 600.00 | - | 1,178,010 |
| Sep 23, 2025 | 601.00 | 612.00 | 597.00 | 600.00 | 600.00 | 0.84% | 1,357,995 |
| Sep 22, 2025 | 595.00 | 606.00 | 591.00 | 595.00 | 595.00 | 0.17% | 819,557 |
| Sep 19, 2025 | 612.00 | 615.00 | 594.00 | 594.00 | 594.00 | -2.94% | 2,042,540 |
| Sep 18, 2025 | 599.00 | 612.00 | 596.00 | 612.00 | 612.00 | 2.34% | 983,002 |
| Sep 17, 2025 | 606.00 | 607.00 | 592.00 | 598.00 | 598.00 | -1.48% | 1,091,629 |
| Sep 16, 2025 | 615.00 | 618.00 | 603.00 | 607.00 | 607.00 | 0.17% | 1,094,618 |
| Sep 15, 2025 | 615.00 | 621.00 | 602.00 | 606.00 | 606.00 | -1.46% | 1,271,772 |
| Sep 12, 2025 | 645.00 | 649.00 | 612.00 | 615.00 | 615.00 | -3.91% | 3,641,322 |
| Sep 11, 2025 | 645.00 | 666.00 | 628.00 | 640.00 | 640.00 | 0.63% | 4,884,523 |
| Sep 10, 2025 | 609.00 | 641.00 | 606.00 | 636.00 | 636.00 | 7.43% | 5,871,092 |
| Sep 9, 2025 | 610.00 | 613.00 | 589.00 | 592.00 | 592.00 | -1.66% | 2,015,838 |
| Sep 8, 2025 | 616.00 | 616.00 | 602.00 | 602.00 | 602.00 | -0.66% | 1,261,768 |
| Sep 5, 2025 | 574.00 | 614.00 | 574.00 | 606.00 | 606.00 | 6.50% | 3,055,725 |
| Sep 4, 2025 | 578.00 | 580.00 | 566.00 | 569.00 | 569.00 | -0.35% | 776,318 |
| Sep 3, 2025 | 572.00 | 579.00 | 566.00 | 571.00 | 571.00 | 0.18% | 1,159,810 |
| Sep 2, 2025 | 588.00 | 588.00 | 561.00 | 570.00 | 570.00 | -1.38% | 1,446,461 |
| Sep 1, 2025 | 611.00 | 611.00 | 574.00 | 578.00 | 578.00 | -5.09% | 2,615,831 |
| Aug 29, 2025 | 620.00 | 623.00 | 609.00 | 609.00 | 609.00 | -0.65% | 1,836,999 |
| Aug 28, 2025 | 613.00 | 617.00 | 602.00 | 613.00 | 613.00 | -1.13% | 1,541,340 |
| Aug 27, 2025 | 608.00 | 622.00 | 600.00 | 620.00 | 620.00 | 3.16% | 2,607,883 |
| Aug 26, 2025 | 603.00 | 603.00 | 582.00 | 601.00 | 601.00 | 0.33% | 1,805,855 |
| Aug 25, 2025 | 615.00 | 622.00 | 597.00 | 599.00 | 599.00 | 0.34% | 2,156,953 |
| Aug 22, 2025 | 608.00 | 611.00 | 595.00 | 597.00 | 597.00 | -1.49% | 1,221,552 |
| Aug 21, 2025 | 608.00 | 615.00 | 598.00 | 606.00 | 606.00 | 1.17% | 1,958,053 |
| Aug 20, 2025 | 608.00 | 623.00 | 599.00 | 599.00 | 599.00 | -1.48% | 3,012,328 |
| Aug 19, 2025 | 636.00 | 647.00 | 606.00 | 608.00 | 608.00 | -2.72% | 4,011,862 |
| Aug 18, 2025 | 601.00 | 633.00 | 591.00 | 625.00 | 625.00 | 3.48% | 3,490,961 |
| Aug 15, 2025 | 608.00 | 613.00 | 595.00 | 604.00 | 604.00 | 0.33% | 1,827,012 |
| Aug 14, 2025 | 606.00 | 615.00 | 598.00 | 602.00 | 602.00 | 0.33% | 2,556,495 |
| Aug 13, 2025 | 632.00 | 636.00 | 594.00 | 600.00 | 600.00 | -2.76% | 4,341,743 |
| Aug 12, 2025 | 602.00 | 620.00 | 588.00 | 617.00 | 617.00 | 2.49% | 3,642,598 |
| Aug 11, 2025 | 605.00 | 620.00 | 584.00 | 602.00 | 602.00 | 3.26% | 6,371,473 |
| Aug 8, 2025 | 562.00 | 583.00 | 552.00 | 583.00 | 583.00 | 10.00% | 6,361,258 |
| Aug 7, 2025 | 510.00 | 542.00 | 505.00 | 530.00 | 530.00 | 6.21% | 3,853,023 |
| Aug 6, 2025 | 495.00 | 502.00 | 480.00 | 499.00 | 499.00 | 1.53% | 3,552,667 |
| Aug 5, 2025 | 484.50 | 497.50 | 473.50 | 491.50 | 491.50 | 3.15% | 3,918,025 |
| Aug 4, 2025 | 528.00 | 528.00 | 476.50 | 476.50 | 476.50 | -9.92% | 3,665,856 |
| Aug 1, 2025 | 512.00 | 529.00 | 512.00 | 529.00 | 529.00 | 3.12% | 634,795 |
| Jul 31, 2025 | 514.00 | 530.00 | 513.00 | 513.00 | 513.00 | 1.18% | 629,505 |
| Jul 30, 2025 | 493.50 | 512.00 | 493.50 | 507.00 | 507.00 | -0.20% | 720,802 |
| Jul 29, 2025 | 508.00 | 508.00 | 485.50 | 508.00 | 508.00 | -0.97% | 992,345 |
| Jul 28, 2025 | 530.00 | 530.00 | 513.00 | 513.00 | 513.00 | -3.21% | 694,242 |
| Jul 25, 2025 | 534.00 | 535.00 | 518.00 | 530.00 | 530.00 | 0.95% | 625,202 |
| Jul 24, 2025 | 526.00 | 535.00 | 523.00 | 525.00 | 525.00 | -0.19% | 515,531 |
| Jul 23, 2025 | 541.00 | 545.00 | 525.00 | 526.00 | 526.00 | -1.13% | 758,808 |
| Jul 22, 2025 | 536.00 | 539.00 | 523.00 | 532.00 | 532.00 | -1.48% | 632,714 |
| Jul 21, 2025 | 536.00 | 540.00 | 525.00 | 540.00 | 540.00 | -0.37% | 609,263 |
| Jul 18, 2025 | 544.00 | 545.00 | 531.00 | 542.00 | 542.00 | 0.56% | 1,984,811 |
| Jul 17, 2025 | 541.00 | 544.00 | 526.00 | 539.00 | 539.00 | 0.94% | 1,759,075 |
| Jul 16, 2025 | 544.00 | 549.00 | 532.00 | 534.00 | 534.00 | -0.37% | 1,957,544 |
| Jul 15, 2025 | 531.00 | 537.00 | 525.00 | 536.00 | 536.00 | 0.94% | 1,941,176 |