U.S. markets closed

Chenbro Micom Co., Ltd. (8210.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
72.80+0.20 (+0.28%)
At close: 1:30PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 202172.8073.4072.5072.8072.80159,000
Jun 11, 202172.8073.7072.5072.6072.60120,030
Jun 10, 202172.4073.1072.2072.2072.20175,005
Jun 09, 202173.2073.2072.2072.4072.40183,951
Jun 08, 202171.0073.4071.0073.2073.20232,347
Jun 07, 202172.7072.7071.3071.7071.70222,381
Jun 04, 202172.9073.1072.0072.2072.20234,200
Jun 03, 202173.0073.4072.6072.8072.80184,089
Jun 02, 202174.1074.1073.1073.2073.20202,088
Jun 01, 202174.3074.5073.1073.6073.60315,000
May 31, 202174.9075.2073.7073.7073.70800,060
May 31, 20214.001654 Dividend
May 28, 202179.3079.3078.2078.7074.70717,282
May 27, 202178.7078.8077.6078.5074.51271,022
May 26, 202177.7078.8077.6078.8074.79314,060
May 25, 202176.5078.2076.5077.5073.56201,376
May 24, 202175.9077.4075.6077.3073.37211,050
May 21, 202175.4077.4075.0076.3072.42516,162
May 20, 202174.0075.1073.5074.5070.71381,058
May 19, 202171.7074.5071.7074.4070.62152,179
May 18, 202170.8074.9070.8074.1070.33366,148
May 17, 202171.0074.5069.9070.8067.20769,103
May 14, 202177.0079.9076.9077.0073.08339,000
May 13, 202175.4078.2074.6076.2072.33375,340
May 12, 202180.8080.8073.4077.4073.46746,100
May 11, 202181.2081.9080.7080.8076.69504,760
May 10, 202183.1083.3082.3082.6078.40291,100
May 07, 202181.8083.7081.8083.1078.87187,210
May 06, 202182.5082.8081.5082.1077.93198,212
May 05, 202182.7083.8082.0082.0077.83350,000
May 04, 202184.7085.0080.9083.0078.78685,404
May 03, 202186.1086.3084.4084.5080.20361,294
Apr 29, 202186.3086.3085.5086.1081.72185,002
Apr 28, 202186.5086.6085.3085.8081.44295,119
Apr 27, 202186.4086.9085.6086.3081.91300,000
Apr 26, 202187.1087.3086.4086.4082.01325,694
Apr 23, 202185.5087.8085.5087.0082.58424,250
Apr 22, 202188.5088.5085.7085.8081.44754,522
Apr 21, 202188.8088.8088.1088.2083.72304,361
Apr 20, 202189.9089.9088.3088.6084.09421,000
Apr 19, 202189.5090.2088.1089.5084.95872,100
Apr 16, 202188.5089.5088.4088.8084.28457,500
Apr 15, 202186.3088.5086.2087.6083.15422,000
Apr 14, 202189.0089.0085.0085.6081.25702,200
Apr 13, 202190.9090.9088.3088.3083.81763,781
Apr 12, 202190.0090.5089.2089.6085.041,309,045
Apr 09, 202187.2091.2085.8089.6085.041,844,841
Apr 08, 202187.0087.6086.1086.8082.39644,001
Apr 07, 202184.3087.4084.3087.1082.671,393,438
Apr 01, 202184.6084.8084.0084.2079.92361,000
Mar 31, 202185.7085.7084.5084.8080.49400,118
Mar 30, 202185.9086.1085.2085.3080.96328,076
Mar 29, 202186.5086.5085.5085.9081.53312,000
Mar 26, 202186.4086.4085.1085.5081.15289,001
Mar 25, 202184.9087.8084.8085.9081.531,062,410
Mar 24, 202184.9084.9084.1084.4080.11307,162
Mar 23, 202185.0085.0084.2084.9080.58203,000
Mar 22, 202185.4085.4084.5084.7080.39180,346
Mar 19, 202184.8085.3084.5084.7080.39154,000
Mar 18, 202186.0086.3085.1085.3080.96331,586
Mar 17, 202184.9086.8084.9086.1081.72707,315
Mar 16, 202184.8084.9084.3084.7080.39146,000
Mar 15, 202185.2085.2084.1084.6080.30182,500
Mar 12, 202184.5085.2084.1085.1080.77355,001
Mar 11, 202183.4084.4083.4084.1079.82233,642
Mar 10, 202184.3084.5083.5083.6079.35186,000
Mar 09, 202183.2083.9082.8083.8079.54148,104
Mar 08, 202182.4084.2082.4083.0078.78467,915
Mar 05, 202181.3081.9081.0081.6077.45124,182
Mar 04, 202182.1082.5081.6081.8077.64147,500
Mar 03, 202182.4083.0081.5082.8078.59155,000
Mar 02, 202183.6084.3082.4082.4078.21193,500
Feb 26, 202183.0084.1082.9083.4079.16200,001
Feb 25, 202184.3084.6083.5083.6079.35217,553
Feb 24, 202185.5085.5082.9083.5079.25377,300
Feb 23, 202184.3085.4084.1084.9080.58446,355
Feb 22, 202184.8085.2083.9084.3080.01380,036
Feb 19, 202181.3084.5081.2084.3080.01763,300
Feb 18, 202179.6081.3079.2081.2077.07527,664
Feb 17, 202178.7079.9078.3079.2075.17249,709
Feb 05, 202178.5078.5077.9078.0074.03146,000
Feb 04, 202178.4079.1078.3078.3074.32124,000
Feb 03, 202177.5079.3077.4078.4074.41332,100
Feb 02, 202177.6077.8077.2077.5073.56181,146
Feb 01, 202178.3078.3076.3077.5073.56162,052
Jan 29, 202180.6080.6078.1078.3074.32247,300
Jan 28, 202178.0081.5078.0079.8075.74492,049
Jan 27, 202177.7079.9077.7078.8074.79326,800
Jan 26, 202179.0079.0077.5077.6073.65466,100
Jan 25, 202177.7079.4077.1079.0074.98546,200
Jan 22, 202180.0080.5077.4078.2074.22674,063
Jan 21, 202179.8080.8079.7079.8075.74304,319
Jan 20, 202182.1082.2079.8079.8075.74868,201
Jan 19, 202182.5083.0082.4082.4078.21141,001
Jan 18, 202183.5084.3081.8082.5078.31290,109
Jan 15, 202183.5084.6083.2083.7079.44278,500
Jan 14, 202182.8084.2082.6083.5079.25206,623
Jan 13, 202182.7083.6082.2082.6078.40172,138
Jan 12, 202183.3083.5082.5082.6078.40202,243
Jan 11, 202184.4084.6083.2083.6079.35202,030
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...