Chenbro Micom Co., Ltd. (TPE:8210)
Taiwan
· Delayed Price · Currency is TWD 1,125.00
-45.00 (-3.85%)
Apr 29, 2026, 1:15 PM CST
Chenbro Micom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,160.00 | 1,160.00 | 1,115.00 | 1,145.00 | - | -2.14% | 1,645,210 |
| 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 |
| 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 |
| Jan 29, 2026 | 951.00 | 963.00 | 929.00 | 930.00 | 930.00 | -1.90% | 1,900,912 |
| Jan 28, 2026 | 972.00 | 986.00 | 943.00 | 948.00 | 948.00 | -1.76% | 2,860,837 |
| Jan 27, 2026 | 976.00 | 995.00 | 963.00 | 965.00 | 965.00 | -0.62% | 2,150,093 |
| Jan 26, 2026 | 980.00 | 994.00 | 949.00 | 971.00 | 971.00 | 0.21% | 2,458,018 |
| Jan 23, 2026 | 943.00 | 970.00 | 933.00 | 969.00 | 969.00 | 3.09% | 2,720,668 |
| Jan 22, 2026 | 933.00 | 945.00 | 908.00 | 940.00 | 940.00 | 3.41% | 2,119,028 |
| Jan 21, 2026 | 896.00 | 940.00 | 895.00 | 909.00 | 909.00 | 1.00% | 1,831,114 |
| Jan 20, 2026 | 903.00 | 911.00 | 892.00 | 900.00 | 900.00 | -0.33% | 1,386,306 |
| Jan 19, 2026 | 930.00 | 930.00 | 903.00 | 903.00 | 903.00 | -2.69% | 1,638,470 |
| Jan 16, 2026 | 942.00 | 949.00 | 924.00 | 928.00 | 928.00 | -0.54% | 1,461,574 |
| Jan 15, 2026 | 977.00 | 977.00 | 933.00 | 933.00 | 933.00 | -4.70% | 1,884,621 |
| Jan 14, 2026 | 971.00 | 998.00 | 965.00 | 979.00 | 979.00 | 2.84% | 3,099,818 |
| Jan 13, 2026 | 927.00 | 965.00 | 920.00 | 952.00 | 952.00 | 4.50% | 3,177,777 |
| Jan 12, 2026 | 923.00 | 933.00 | 902.00 | 911.00 | 911.00 | 0.11% | 1,364,206 |
| Jan 9, 2026 | 927.00 | 940.00 | 905.00 | 910.00 | 910.00 | -1.19% | 2,187,432 |
| Jan 8, 2026 | 969.00 | 969.00 | 919.00 | 921.00 | 921.00 | -5.54% | 4,176,320 |
| Jan 7, 2026 | 999.00 | 1,030.00 | 972.00 | 975.00 | 975.00 | -1.52% | 2,794,012 |
| Jan 6, 2026 | 961.00 | 1,005.00 | 958.00 | 990.00 | 990.00 | 3.45% | 3,134,861 |
| Jan 5, 2026 | 979.00 | 984.00 | 941.00 | 957.00 | 957.00 | 0.31% | 1,764,425 |
| Jan 2, 2026 | 1,000.00 | 1,010.00 | 939.00 | 954.00 | 954.00 | -5.07% | 3,664,197 |
| Dec 31, 2025 | 1,005.00 | 1,015.00 | 988.00 | 1,005.00 | 1,005.00 | 0.50% | 1,549,036 |
| Dec 30, 2025 | 981.00 | 1,010.00 | 972.00 | 1,000.00 | 1,000.00 | 1.42% | 1,261,432 |
| Dec 29, 2025 | 978.00 | 987.00 | 960.00 | 986.00 | 986.00 | 1.34% | 1,238,986 |
| Dec 26, 2025 | 980.00 | 986.00 | 971.00 | 973.00 | 973.00 | 0.93% | 1,282,105 |
| Dec 24, 2025 | 972.00 | 992.00 | 963.00 | 964.00 | 964.00 | 0.94% | 2,704,900 |
| Dec 23, 2025 | 949.00 | 976.00 | 947.00 | 955.00 | 955.00 | 1.38% | 2,108,694 |
| Dec 22, 2025 | 951.00 | 970.00 | 935.00 | 942.00 | 942.00 | -0.11% | 2,227,180 |
| Dec 19, 2025 | 900.00 | 945.00 | 900.00 | 943.00 | 943.00 | 6.43% | 3,608,084 |
| Dec 18, 2025 | 892.00 | 900.00 | 872.00 | 886.00 | 886.00 | -0.89% | 1,454,958 |
| Dec 17, 2025 | 870.00 | 908.00 | 864.00 | 894.00 | 894.00 | 3.71% | 2,341,105 |
| Dec 16, 2025 | 869.00 | 884.00 | 860.00 | 862.00 | 862.00 | -1.49% | 982,321 |
| Dec 15, 2025 | 899.00 | 899.00 | 866.00 | 875.00 | 875.00 | -4.37% | 2,604,463 |
| Dec 12, 2025 | 920.00 | 931.00 | 906.00 | 915.00 | 915.00 | 1.22% | 1,709,326 |
| Dec 11, 2025 | 910.00 | 934.00 | 904.00 | 904.00 | 904.00 | 0.56% | 2,252,444 |
| Dec 10, 2025 | 920.00 | 921.00 | 895.00 | 899.00 | 899.00 | -1.32% | 1,680,777 |
| Dec 9, 2025 | 933.00 | 945.00 | 895.00 | 911.00 | 911.00 | -2.67% | 3,047,155 |
| Dec 8, 2025 | 899.00 | 941.00 | 892.00 | 936.00 | 936.00 | 5.05% | 2,217,153 |
| 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% | 1,135,560 |
| 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% | 1,920,848 |
| 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 |