Chenbro Micom Co., Ltd. 8210
TWSE · Taiwan · Produzierendes Gewerbe
TWD 845,00+9,00 (+1,08 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 845,00 | +1,08 % | TWD 841,00 | TWD 846,00 | TWD 822,00 | 1,88M |
| 2026-09-30 | TWD 836,00 | -4,68 % | TWD 870,00 | TWD 871,00 | TWD 832,00 | 4,37M |
| 2026-09-29 | TWD 877,00 | -2,23 % | TWD 894,00 | TWD 894,00 | TWD 876,00 | 1,02M |
| 2026-09-24 | TWD 897,00 | +0,56 % | TWD 893,00 | TWD 897,00 | TWD 882,00 | 487,34K |
| 2026-09-23 | TWD 892,00 | -0,67 % | TWD 906,00 | TWD 912,00 | TWD 891,00 | 1,15M |
| 2026-09-22 | TWD 898,00 | -0,22 % | TWD 910,00 | TWD 920,00 | TWD 897,00 | 1,00M |
| 2026-09-21 | TWD 900,00 | -0,22 % | TWD 905,00 | TWD 909,00 | TWD 897,00 | 932,21K |
| 2026-09-18 | TWD 902,00 | +1,23 % | TWD 905,00 | TWD 907,00 | TWD 894,00 | 1,01M |
| 2026-09-17 | TWD 891,00 | +0,91 % | TWD 892,00 | TWD 903,00 | TWD 887,00 | 817,07K |
| 2026-09-16 | TWD 883,00 | +1,03 % | TWD 884,00 | TWD 889,00 | TWD 876,00 | 527,62K |
| 2026-09-15 | TWD 874,00 | -1,35 % | TWD 887,00 | TWD 903,00 | TWD 873,00 | 759,50K |
| 2026-09-14 | TWD 886,00 | -1,56 % | TWD 888,00 | TWD 901,00 | TWD 882,00 | 779,92K |
| 2026-09-11 | TWD 900,00 | -1,10 % | TWD 899,00 | TWD 910,00 | TWD 895,00 | 662,89K |
| 2026-09-10 | TWD 910,00 | -0,66 % | TWD 915,00 | TWD 915,00 | TWD 899,00 | 1,17M |
| 2026-09-09 | TWD 916,00 | +0,99 % | TWD 907,00 | TWD 931,00 | TWD 901,00 | 1,36M |
| 2026-09-08 | TWD 907,00 | -3,20 % | TWD 937,00 | TWD 938,00 | TWD 901,00 | 2,30M |
| 2026-09-07 | TWD 937,00 | -4,97 % | TWD 988,00 | TWD 988,00 | TWD 936,00 | 2,14M |
| 2026-09-04 | TWD 986,00 | +4,01 % | TWD 957,00 | TWD 986,00 | TWD 949,00 | 885,05K |
| 2026-09-03 | TWD 948,00 | -2,07 % | TWD 979,00 | TWD 989,00 | TWD 947,00 | 917,01K |
| 2026-09-02 | TWD 968,00 | -2,22 % | TWD 984,00 | TWD 1.010,00 | TWD 963,00 | 1,48M |
| 2026-09-01 | TWD 990,00 | +2,17 % | TWD 970,00 | TWD 1.010,00 | TWD 970,00 | 1,56M |
| 2026-08-31 | TWD 969,00 | -2,12 % | TWD 990,00 | TWD 995,00 | TWD 961,00 | 1,07M |
| 2026-08-28 | TWD 990,00 | +3,13 % | TWD 967,00 | TWD 1.010,00 | TWD 967,00 | 2,16M |
| 2026-08-27 | TWD 960,00 | -1,44 % | TWD 975,00 | TWD 992,00 | TWD 960,00 | 1,60M |
| 2026-08-26 | TWD 974,00 | +0,93 % | TWD 968,00 | TWD 984,00 | TWD 966,00 | 805,56K |
| 2026-08-25 | TWD 965,00 | -0,21 % | TWD 964,00 | TWD 970,00 | TWD 926,00 | 1,31M |
| 2026-08-24 | TWD 967,00 | +2,44 % | TWD 948,00 | TWD 996,00 | TWD 942,00 | 940,86K |
| 2026-08-21 | TWD 944,00 | -2,07 % | TWD 964,00 | TWD 964,00 | TWD 942,00 | 976,66K |
| 2026-08-20 | TWD 964,00 | -2,13 % | TWD 998,00 | TWD 998,00 | TWD 960,00 | 1,32M |
| 2026-08-19 | TWD 985,00 | -3,90 % | TWD 1.005,00 | TWD 1.035,00 | TWD 981,00 | 1,99M |
| 2026-08-18 | TWD 1.025,00 | +1,49 % | TWD 1.040,00 | TWD 1.070,00 | TWD 1.015,00 | 1,63M |
| 2026-08-17 | TWD 1.010,00 | +1,00 % | TWD 1.005,00 | TWD 1.015,00 | TWD 996,00 | 570,30K |
| 2026-08-14 | TWD 1.000,00 | +1,01 % | TWD 1.005,00 | TWD 1.015,00 | TWD 988,00 | 1,85M |
| 2026-08-13 | TWD 990,00 | -1,49 % | TWD 1.025,00 | TWD 1.040,00 | TWD 986,00 | 2,93M |
| 2026-08-12 | TWD 1.005,00 | -0,99 % | TWD 1.015,00 | TWD 1.045,00 | TWD 1.005,00 | 1,32M |
| 2026-08-11 | TWD 1.015,00 | -5,58 % | TWD 1.045,00 | TWD 1.050,00 | TWD 1.000,00 | 2,05M |
| 2026-08-10 | TWD 1.075,00 | -3,59 % | TWD 1.095,00 | TWD 1.100,00 | TWD 1.040,00 | 2,37M |
| 2026-08-07 | TWD 1.115,00 | -9,72 % | TWD 1.180,00 | TWD 1.180,00 | TWD 1.115,00 | 2,29M |
| 2026-08-06 | TWD 1.235,00 | +5,56 % | TWD 1.155,00 | TWD 1.265,00 | TWD 1.155,00 | 1,94M |
| 2026-08-05 | TWD 1.170,00 | +1,74 % | TWD 1.190,00 | TWD 1.210,00 | TWD 1.160,00 | 1,40M |
| 2026-08-04 | TWD 1.150,00 | +5,02 % | TWD 1.070,00 | TWD 1.180,00 | TWD 1.070,00 | 1,48M |
| 2026-08-03 | TWD 1.095,00 | +4,78 % | TWD 1.025,00 | TWD 1.115,00 | TWD 1.025,00 | 1,41M |
| 2026-07-31 | TWD 1.045,00 | +9,88 % | TWD 1.045,00 | TWD 1.045,00 | TWD 1.010,00 | 730,22K |
| 2026-07-30 | TWD 951,00 | -3,06 % | TWD 970,00 | TWD 1.010,00 | TWD 942,00 | 873,49K |
| 2026-07-29 | TWD 981,00 | -3,82 % | TWD 1.030,00 | TWD 1.030,00 | TWD 957,00 | 1,45M |
| 2026-07-28 | TWD 1.020,00 | -8,93 % | TWD 1.065,00 | TWD 1.080,00 | TWD 1.015,00 | 703,29K |
| 2026-07-27 | TWD 1.120,00 | +2,28 % | TWD 1.120,00 | TWD 1.120,00 | TWD 1.085,00 | 502,15K |
| 2026-07-24 | TWD 1.095,00 | -7,20 % | TWD 1.150,00 | TWD 1.170,00 | TWD 1.075,00 | 1,81M |
| 2026-07-23 | TWD 1.180,00 | +2,61 % | TWD 1.165,00 | TWD 1.195,00 | TWD 1.160,00 | 471,26K |
| 2026-07-22 | TWD 1.150,00 | -1,29 % | TWD 1.195,00 | TWD 1.205,00 | TWD 1.150,00 | 1,38M |
| 2026-07-21 | TWD 1.165,00 | +7,87 % | TWD 1.090,00 | TWD 1.175,00 | TWD 1.090,00 | 853,99K |
| 2026-07-20 | TWD 1.080,00 | -1,37 % | TWD 1.110,00 | TWD 1.125,00 | TWD 1.040,00 | 1,04M |
| 2026-07-17 | TWD 1.095,00 | -6,81 % | TWD 1.125,00 | TWD 1.175,00 | TWD 1.095,00 | 1,11M |
| 2026-07-16 | TWD 1.175,00 | +2,62 % | TWD 1.150,00 | TWD 1.190,00 | TWD 1.110,00 | 806,76K |
| 2026-07-15 | TWD 1.145,00 | +3,15 % | TWD 1.160,00 | TWD 1.170,00 | TWD 1.130,00 | 859,32K |
| 2026-07-14 | TWD 1.110,00 | -2,20 % | TWD 1.140,00 | TWD 1.160,00 | TWD 1.065,00 | 1,05M |
| 2026-07-13 | TWD 1.135,00 | -3,40 % | TWD 1.185,00 | TWD 1.195,00 | TWD 1.115,00 | 1,06M |
| 2026-07-10 | TWD 1.175,00 | 0,00 % | TWD 1.175,00 | TWD 1.175,00 | TWD 1.175,00 | 0 |
| 2026-07-09 | TWD 1.175,00 | -1,67 % | TWD 1.200,00 | TWD 1.210,00 | TWD 1.175,00 | 557,40K |
| 2026-07-08 | TWD 1.195,00 | +1,70 % | TWD 1.230,00 | TWD 1.240,00 | TWD 1.175,00 | 1,01M |
| 2026-07-07 | TWD 1.175,00 | -8,91 % | TWD 1.240,00 | TWD 1.260,00 | TWD 1.170,00 | 1,93M |
| 2026-07-06 | TWD 1.290,00 | -1,15 % | TWD 1.305,00 | TWD 1.315,00 | TWD 1.280,00 | 488,51K |
| 2026-07-03 | TWD 1.305,00 | -0,38 % | TWD 1.285,00 | TWD 1.320,00 | TWD 1.270,00 | 646,72K |
| 2026-07-02 | TWD 1.310,00 | +1,16 % | TWD 1.275,00 | TWD 1.315,00 | TWD 1.265,00 | 1,03M |
| 2026-07-01 | TWD 1.295,00 | +0,78 % | TWD 1.315,00 | TWD 1.325,00 | TWD 1.270,00 | 882,50K |
| 2026-06-30 | TWD 1.285,00 | +5,76 % | TWD 1.240,00 | TWD 1.295,00 | TWD 1.240,00 | 703,43K |
| 2026-06-29 | TWD 1.215,00 | -1,22 % | TWD 1.245,00 | TWD 1.250,00 | TWD 1.200,00 | 774,55K |
| 2026-06-26 | TWD 1.230,00 | -4,28 % | TWD 1.290,00 | TWD 1.300,00 | TWD 1.225,00 | 811,75K |
| 2026-06-25 | TWD 1.285,00 | -3,02 % | TWD 1.330,00 | TWD 1.330,00 | TWD 1.285,00 | 740,75K |
| 2026-06-24 | TWD 1.325,00 | +1,15 % | TWD 1.310,00 | TWD 1.335,00 | TWD 1.285,00 | 984,53K |
| 2026-06-23 | TWD 1.310,00 | -4,38 % | TWD 1.370,00 | TWD 1.370,00 | TWD 1.300,00 | 1,23M |
| 2026-06-22 | TWD 1.370,00 | +0,37 % | TWD 1.400,00 | TWD 1.405,00 | TWD 1.345,00 | 1,26M |
| 2026-06-18 | TWD 1.365,00 | +1,49 % | TWD 1.385,00 | TWD 1.385,00 | TWD 1.345,00 | 1,07M |
| 2026-06-17 | TWD 1.345,00 | -0,37 % | TWD 1.330,00 | TWD 1.370,00 | TWD 1.330,00 | 800,57K |
| 2026-06-16 | TWD 1.350,00 | -5,59 % | TWD 1.440,00 | TWD 1.440,00 | TWD 1.330,00 | 1,70M |
| 2026-06-15 | TWD 1.430,00 | -3,05 % | TWD 1.510,00 | TWD 1.520,00 | TWD 1.425,00 | 1,32M |
| 2026-06-12 | TWD 1.475,00 | +2,43 % | TWD 1.495,00 | TWD 1.520,00 | TWD 1.445,00 | 1,90M |
| 2026-06-11 | TWD 1.440,00 | -0,35 % | TWD 1.460,00 | TWD 1.460,00 | TWD 1.385,00 | 1,43M |
| 2026-06-10 | TWD 1.445,00 | -4,30 % | TWD 1.490,00 | TWD 1.565,00 | TWD 1.425,00 | 3,44M |
| 2026-06-09 | TWD 1.510,00 | +9,82 % | TWD 1.410,00 | TWD 1.510,00 | TWD 1.380,00 | 2,73M |
| 2026-06-08 | TWD 1.375,00 | +0,36 % | TWD 1.235,00 | TWD 1.405,00 | TWD 1.235,00 | 2,23M |
| 2026-06-05 | TWD 1.370,00 | -3,52 % | TWD 1.420,00 | TWD 1.420,00 | TWD 1.320,00 | 1,60M |
| 2026-06-04 | TWD 1.420,00 | -2,41 % | TWD 1.440,00 | TWD 1.475,00 | TWD 1.380,00 | 2,19M |
| 2026-06-03 | TWD 1.455,00 | +5,82 % | TWD 1.390,00 | TWD 1.470,00 | TWD 1.380,00 | 1,70M |
| 2026-06-02 | TWD 1.375,00 | -1,79 % | TWD 1.410,00 | TWD 1.465,00 | TWD 1.350,00 | 1,41M |
| 2026-06-01 | TWD 1.400,00 | +2,56 % | TWD 1.395,00 | TWD 1.450,00 | TWD 1.375,00 | 825,37K |
| 2026-05-29 | TWD 1.365,00 | +3,02 % | TWD 1.360,00 | TWD 1.380,00 | TWD 1.335,00 | 1,03M |
| 2026-05-28 | TWD 1.325,00 | -5,02 % | TWD 1.400,00 | TWD 1.420,00 | TWD 1.315,00 | 1,54M |
| 2026-05-27 | TWD 1.395,00 | -3,13 % | TWD 1.470,00 | TWD 1.470,00 | TWD 1.385,00 | 1,31M |
| 2026-05-26 | TWD 1.440,00 | +0,35 % | TWD 1.470,00 | TWD 1.470,00 | TWD 1.410,00 | 1,39M |