Chenbro Micom Co., Ltd. (8210.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 287.00 | 287.50 | 277.00 | 280.00 | 280.00 | 4,330,107 |
| 02 May 2024 | 286.00 | 290.00 | 273.00 | 283.00 | 283.00 | 5,571,261 |
| 30 Apr 2024 | 291.00 | 295.00 | 286.00 | 288.00 | 288.00 | 4,836,873 |
| 29 Apr 2024 | 297.00 | 297.00 | 287.00 | 289.50 | 289.50 | 6,368,539 |
| 26 Apr 2024 | 288.00 | 303.00 | 282.50 | 288.50 | 288.50 | 14,077,638 |
| 25 Apr 2024 | 285.00 | 285.50 | 275.50 | 277.50 | 277.50 | 9,293,040 |
| 24 Apr 2024 | 269.00 | 288.00 | 269.00 | 288.00 | 288.00 | 12,560,522 |
| 23 Apr 2024 | 255.00 | 263.50 | 253.50 | 262.00 | 262.00 | 4,666,374 |
| 22 Apr 2024 | 273.50 | 273.50 | 251.00 | 251.00 | 251.00 | 8,496,322 |
| 19 Apr 2024 | 267.50 | 275.00 | 259.00 | 273.50 | 273.50 | 10,112,603 |
| 18 Apr 2024 | 253.50 | 271.00 | 252.00 | 269.00 | 269.00 | 5,128,900 |
| 17 Apr 2024 | 252.50 | 261.00 | 250.00 | 256.50 | 256.50 | 2,453,195 |
| 16 Apr 2024 | 259.50 | 261.00 | 247.00 | 249.00 | 249.00 | 3,369,244 |
| 15 Apr 2024 | 264.50 | 266.50 | 258.50 | 264.00 | 264.00 | 2,797,320 |
| 12 Apr 2024 | 273.00 | 284.00 | 264.00 | 264.50 | 264.50 | 13,907,620 |
| 11 Apr 2024 | 257.50 | 272.00 | 254.00 | 272.00 | 272.00 | 6,917,714 |
| 10 Apr 2024 | 261.00 | 269.00 | 256.50 | 256.50 | 256.50 | 4,078,150 |
| 09 Apr 2024 | 260.50 | 262.50 | 254.00 | 254.00 | 254.00 | 2,350,756 |
| 08 Apr 2024 | 273.50 | 274.00 | 260.00 | 260.00 | 260.00 | 6,145,131 |
| 03 Apr 2024 | 249.00 | 271.50 | 245.50 | 268.50 | 268.50 | 5,641,919 |
| 02 Apr 2024 | 257.00 | 258.50 | 250.50 | 250.50 | 250.50 | 1,837,495 |
| 01 Apr 2024 | 256.50 | 258.00 | 253.50 | 255.00 | 255.00 | 1,080,381 |
| 29 Mar 2024 | 252.50 | 261.00 | 252.50 | 257.00 | 257.00 | 2,066,000 |
| 28 Mar 2024 | 254.00 | 254.50 | 246.00 | 252.50 | 252.50 | 2,100,123 |
| 27 Mar 2024 | 260.50 | 261.00 | 252.00 | 252.50 | 252.50 | 1,747,145 |
| 26 Mar 2024 | 267.50 | 268.00 | 256.50 | 258.50 | 258.50 | 2,665,181 |
| 25 Mar 2024 | 269.50 | 271.00 | 262.50 | 262.50 | 262.50 | 2,308,005 |
| 22 Mar 2024 | 268.00 | 276.00 | 266.00 | 268.50 | 268.50 | 6,273,769 |
| 21 Mar 2024 | 267.00 | 270.00 | 260.00 | 266.00 | 266.00 | 7,354,832 |
| 20 Mar 2024 | 259.00 | 268.00 | 250.00 | 255.50 | 255.50 | 7,061,280 |
| 19 Mar 2024 | 242.00 | 257.00 | 242.00 | 256.00 | 256.00 | 3,731,470 |
| 18 Mar 2024 | 240.00 | 248.50 | 238.00 | 241.00 | 241.00 | 3,035,110 |
| 15 Mar 2024 | 243.00 | 248.00 | 238.00 | 239.50 | 239.50 | 3,598,416 |
| 14 Mar 2024 | 248.00 | 253.00 | 242.00 | 246.00 | 246.00 | 2,907,213 |
| 13 Mar 2024 | 261.00 | 262.00 | 245.50 | 248.00 | 248.00 | 4,601,488 |
| 12 Mar 2024 | 258.00 | 263.50 | 256.00 | 257.00 | 257.00 | 2,526,727 |
| 11 Mar 2024 | 253.50 | 269.00 | 253.50 | 256.00 | 256.00 | 3,579,719 |
| 08 Mar 2024 | 269.00 | 270.00 | 256.00 | 258.00 | 258.00 | 3,780,293 |
| 07 Mar 2024 | 280.50 | 281.00 | 266.00 | 266.00 | 266.00 | 5,989,816 |
| 06 Mar 2024 | 284.00 | 288.00 | 276.50 | 277.50 | 277.50 | 7,755,382 |
| 05 Mar 2024 | 268.00 | 288.50 | 268.00 | 284.50 | 284.50 | 11,779,069 |
| 04 Mar 2024 | 275.00 | 277.00 | 265.00 | 265.00 | 265.00 | 3,602,770 |
| 01 Mar 2024 | 267.00 | 273.00 | 266.50 | 269.50 | 269.50 | 2,711,744 |
| 29 Feb 2024 | 260.50 | 265.00 | 256.00 | 265.00 | 265.00 | 2,375,476 |
| 27 Feb 2024 | 266.50 | 268.50 | 257.50 | 259.50 | 259.50 | 3,472,805 |
| 26 Feb 2024 | 274.00 | 274.50 | 265.00 | 265.50 | 265.50 | 4,108,948 |
| 23 Feb 2024 | 281.50 | 286.00 | 270.00 | 270.00 | 270.00 | 6,911,597 |
| 22 Feb 2024 | 276.50 | 282.50 | 275.00 | 275.00 | 275.00 | 6,719,334 |
| 21 Feb 2024 | 268.50 | 275.50 | 267.50 | 271.00 | 271.00 | 3,126,241 |
| 20 Feb 2024 | 266.00 | 271.00 | 265.50 | 268.00 | 268.00 | 2,902,571 |
| 19 Feb 2024 | 282.50 | 282.50 | 266.00 | 266.00 | 266.00 | 5,492,543 |
| 16 Feb 2024 | 274.50 | 287.50 | 272.50 | 280.50 | 280.50 | 9,878,852 |
| 15 Feb 2024 | 275.00 | 282.00 | 263.50 | 275.00 | 275.00 | 10,717,181 |
| 05 Feb 2024 | 282.00 | 282.00 | 258.00 | 270.00 | 270.00 | 13,644,208 |
| 02 Feb 2024 | 282.00 | 289.00 | 281.00 | 286.00 | 286.00 | 6,414,824 |
| 01 Feb 2024 | 281.00 | 282.50 | 275.00 | 277.00 | 277.00 | 5,610,913 |
| 31 Jan 2024 | 283.50 | 291.00 | 280.00 | 280.00 | 280.00 | 6,942,113 |
| 30 Jan 2024 | 288.00 | 295.00 | 282.00 | 286.00 | 286.00 | 9,532,983 |
| 29 Jan 2024 | 281.00 | 291.50 | 280.50 | 286.50 | 286.50 | 6,069,512 |
| 26 Jan 2024 | 298.50 | 299.00 | 283.50 | 286.50 | 286.50 | 9,143,208 |
| 25 Jan 2024 | 308.00 | 315.00 | 300.50 | 301.00 | 301.00 | 10,336,318 |
| 24 Jan 2024 | 305.00 | 308.00 | 299.00 | 303.00 | 303.00 | 4,443,060 |
| 23 Jan 2024 | 310.00 | 310.50 | 302.50 | 303.00 | 303.00 | 5,513,763 |
| 22 Jan 2024 | 317.00 | 323.00 | 303.50 | 312.50 | 312.50 | 15,531,649 |
| 19 Jan 2024 | 298.00 | 310.00 | 296.50 | 310.00 | 310.00 | 12,853,866 |
| 18 Jan 2024 | 295.00 | 295.50 | 279.50 | 294.50 | 294.50 | 9,001,297 |
| 17 Jan 2024 | 295.50 | 302.00 | 288.50 | 295.50 | 295.50 | 8,942,777 |
| 16 Jan 2024 | 281.50 | 297.00 | 273.50 | 293.00 | 293.00 | 10,896,732 |
| 15 Jan 2024 | 278.50 | 282.50 | 269.00 | 282.00 | 282.00 | 6,211,612 |
| 12 Jan 2024 | 277.00 | 279.00 | 272.00 | 272.50 | 272.50 | 4,636,204 |
| 11 Jan 2024 | 272.50 | 284.00 | 269.50 | 278.50 | 278.50 | 10,272,611 |
| 10 Jan 2024 | 264.00 | 272.00 | 260.00 | 272.00 | 272.00 | 10,867,135 |
| 09 Jan 2024 | 252.00 | 266.50 | 251.50 | 266.50 | 266.50 | 12,285,525 |
| 08 Jan 2024 | 248.00 | 252.00 | 242.50 | 242.50 | 242.50 | 2,990,976 |
| 05 Jan 2024 | 257.50 | 259.50 | 245.00 | 246.00 | 246.00 | 7,463,140 |
| 04 Jan 2024 | 263.00 | 271.00 | 255.00 | 257.00 | 257.00 | 5,733,285 |
| 03 Jan 2024 | 255.00 | 271.00 | 254.50 | 265.50 | 265.50 | 6,924,301 |
| 02 Jan 2024 | 271.50 | 271.50 | 248.00 | 259.00 | 259.00 | 8,795,107 |
| 29 Dec 2023 | 267.50 | 272.00 | 263.50 | 271.50 | 271.50 | 4,478,207 |
| 28 Dec 2023 | 269.00 | 273.50 | 265.00 | 265.50 | 265.50 | 5,575,110 |
| 27 Dec 2023 | 275.50 | 278.00 | 263.50 | 266.00 | 266.00 | 7,817,314 |
| 26 Dec 2023 | 269.00 | 271.50 | 262.50 | 271.00 | 271.00 | 4,347,445 |
| 25 Dec 2023 | 265.00 | 272.50 | 262.50 | 268.00 | 268.00 | 5,231,178 |
| 22 Dec 2023 | 259.00 | 268.50 | 258.00 | 260.00 | 260.00 | 4,540,130 |
| 21 Dec 2023 | 256.00 | 262.50 | 255.00 | 257.00 | 257.00 | 2,842,028 |
| 20 Dec 2023 | 255.00 | 262.00 | 251.00 | 261.00 | 261.00 | 4,969,980 |
| 19 Dec 2023 | 258.00 | 261.00 | 249.00 | 253.50 | 253.50 | 3,347,058 |
| 18 Dec 2023 | 259.00 | 262.50 | 256.00 | 257.00 | 257.00 | 2,710,522 |
| 15 Dec 2023 | 268.00 | 269.00 | 259.00 | 259.00 | 259.00 | 3,787,020 |
| 14 Dec 2023 | 270.50 | 275.50 | 263.00 | 265.00 | 265.00 | 6,589,463 |
| 13 Dec 2023 | 272.00 | 282.00 | 265.00 | 266.50 | 266.50 | 10,644,676 |
| 12 Dec 2023 | 267.00 | 274.00 | 264.50 | 268.00 | 268.00 | 8,564,801 |
| 11 Dec 2023 | 276.00 | 276.00 | 255.50 | 266.00 | 266.00 | 12,800,394 |
| 08 Dec 2023 | 255.00 | 266.00 | 249.00 | 261.00 | 261.00 | 7,448,311 |
| 07 Dec 2023 | 252.00 | 261.00 | 249.50 | 251.00 | 251.00 | 5,474,145 |
| 06 Dec 2023 | 248.00 | 257.50 | 248.00 | 254.00 | 254.00 | 7,518,172 |
| 05 Dec 2023 | 242.50 | 253.00 | 239.00 | 246.50 | 246.50 | 9,080,306 |
| 04 Dec 2023 | 283.00 | 285.00 | 249.50 | 249.50 | 249.50 | 14,270,470 |
| 01 Dec 2023 | 252.50 | 277.00 | 252.00 | 277.00 | 277.00 | 13,639,946 |
| 30 Nov 2023 | 250.00 | 263.00 | 245.00 | 252.00 | 252.00 | 17,691,811 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.