U.S. markets closed

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

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
82.60-0.50 (-0.60%)
As of 9:22AM CST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
May 10, 202183.1083.1082.5082.6082.6084,120
May 07, 202181.8083.7081.8083.1083.10187,210
May 06, 202182.5082.8081.5082.1082.10198,212
May 05, 202182.7083.8082.0082.0082.00350,000
May 04, 202184.7085.0080.9083.0083.00685,404
May 03, 202186.1086.3084.4084.5084.50361,294
Apr 29, 202186.3086.3085.5086.1086.10185,002
Apr 28, 202186.5086.6085.3085.8085.80295,119
Apr 27, 202186.4086.9085.6086.3086.30300,000
Apr 26, 202187.1087.3086.4086.4086.40325,694
Apr 23, 202185.5087.8085.5087.0087.00424,250
Apr 22, 202188.5088.5085.7085.8085.80754,522
Apr 21, 202188.8088.8088.1088.2088.20304,361
Apr 20, 202189.9089.9088.3088.6088.60421,000
Apr 19, 202189.5090.2088.1089.5089.50872,100
Apr 16, 202188.5089.5088.4088.8088.80457,500
Apr 15, 202186.3088.5086.2087.6087.60422,000
Apr 14, 202189.0089.0085.0085.6085.60702,200
Apr 13, 202190.9090.9088.3088.3088.30763,781
Apr 12, 202190.0090.5089.2089.6089.601,309,045
Apr 09, 202187.2091.2085.8089.6089.601,844,841
Apr 08, 202187.0087.6086.1086.8086.80644,001
Apr 07, 202184.3087.4084.3087.1087.101,393,438
Apr 01, 202184.6084.8084.0084.2084.20361,000
Mar 31, 202185.7085.7084.5084.8084.80400,118
Mar 30, 202185.9086.1085.2085.3085.30328,076
Mar 29, 202186.5086.5085.5085.9085.90312,000
Mar 26, 202186.4086.4085.1085.5085.50289,001
Mar 25, 202184.9087.8084.8085.9085.901,062,410
Mar 24, 202184.9084.9084.1084.4084.40307,162
Mar 23, 202185.0085.0084.2084.9084.90203,000
Mar 22, 202185.4085.4084.5084.7084.70180,346
Mar 19, 202184.8085.3084.5084.7084.70154,000
Mar 18, 202186.0086.3085.1085.3085.30331,586
Mar 17, 202184.9086.8084.9086.1086.10707,315
Mar 16, 202184.8084.9084.3084.7084.70146,000
Mar 15, 202185.2085.2084.1084.6084.60182,500
Mar 12, 202184.5085.2084.1085.1085.10355,001
Mar 11, 202183.4084.4083.4084.1084.10233,642
Mar 10, 202184.3084.5083.5083.6083.60186,000
Mar 09, 202183.2083.9082.8083.8083.80148,104
Mar 08, 202182.4084.2082.4083.0083.00467,915
Mar 05, 202181.3081.9081.0081.6081.60124,182
Mar 04, 202182.1082.5081.6081.8081.80147,500
Mar 03, 202182.4083.0081.5082.8082.80155,000
Mar 02, 202183.6084.3082.4082.4082.40193,500
Feb 26, 202183.0084.1082.9083.4083.40200,001
Feb 25, 202184.3084.6083.5083.6083.60217,553
Feb 24, 202185.5085.5082.9083.5083.50377,300
Feb 23, 202184.3085.4084.1084.9084.90446,355
Feb 22, 202184.8085.2083.9084.3084.30380,036
Feb 19, 202181.3084.5081.2084.3084.30763,300
Feb 18, 202179.6081.3079.2081.2081.20527,664
Feb 17, 202178.7079.9078.3079.2079.20249,709
Feb 05, 202178.5078.5077.9078.0078.00146,000
Feb 04, 202178.4079.1078.3078.3078.30124,000
Feb 03, 202177.5079.3077.4078.4078.40332,100
Feb 02, 202177.6077.8077.2077.5077.50181,146
Feb 01, 202178.3078.3076.3077.5077.50162,052
Jan 29, 202180.6080.6078.1078.3078.30247,300
Jan 28, 202178.0081.5078.0079.8079.80492,049
Jan 27, 202177.7079.9077.7078.8078.80326,800
Jan 26, 202179.0079.0077.5077.6077.60466,100
Jan 25, 202177.7079.4077.1079.0079.00546,200
Jan 22, 202180.0080.5077.4078.2078.20674,063
Jan 21, 202179.8080.8079.7079.8079.80304,319
Jan 20, 202182.1082.2079.8079.8079.80868,201
Jan 19, 202182.5083.0082.4082.4082.40141,001
Jan 18, 202183.5084.3081.8082.5082.50290,109
Jan 15, 202183.5084.6083.2083.7083.70278,500
Jan 14, 202182.8084.2082.6083.5083.50206,623
Jan 13, 202182.7083.6082.2082.6082.60172,138
Jan 12, 202183.3083.5082.5082.6082.60202,243
Jan 11, 202184.4084.6083.2083.6083.60202,030
Jan 08, 202182.5085.1082.2084.0084.00449,300
Jan 07, 202182.2083.2082.2082.6082.60164,000
Jan 06, 202183.0084.9082.1082.3082.30501,520
Jan 05, 202182.2083.4082.1083.2083.20286,195
Jan 04, 202182.4082.6082.0082.1082.10154,503
Dec 31, 202082.2082.5081.9082.0082.00139,000
Dec 30, 202082.1082.8082.0082.2082.20215,073
Dec 29, 202082.8082.8081.9082.1082.10219,410
Dec 28, 202082.1082.5081.4082.5082.50353,050
Dec 25, 202082.3082.3081.6081.8081.80135,000
Dec 24, 202082.3082.3081.5081.6081.60156,250
Dec 23, 202081.7082.5081.7082.3082.30151,150
Dec 22, 202082.5082.6081.5081.6081.60207,202
Dec 21, 202081.0083.1080.4082.5082.50364,100
Dec 18, 202083.0083.0081.0081.0081.00687,700
Dec 17, 202083.0083.0082.4082.7082.70175,000
Dec 16, 202082.6083.5082.6083.0083.00289,076
Dec 15, 202084.0084.0082.4082.4082.40423,100
Dec 14, 202083.9085.0083.9084.3084.30155,238
Dec 11, 202085.1085.2083.6084.4084.40429,000
Dec 10, 202085.8086.9084.8085.1085.10473,300
Dec 09, 202083.4086.2083.4085.8085.80859,000
Dec 08, 202082.7083.6082.2083.4083.40442,439
Dec 07, 202083.9083.9082.5082.7082.70876,326
Dec 04, 202084.7085.0083.8083.9083.90536,190
Dec 03, 202084.8085.9084.6084.7084.70586,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...