Champion Microelectronic Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	62.500	63.100	62.400	62.900	62.900	159,257
2024-05-07	63.400	63.400	62.400	62.500	62.500	279,610
2024-05-06	63.100	63.900	62.800	63.300	63.300	319,021
2024-05-03	62.100	63.300	62.100	62.300	62.300	186,231
2024-05-02	61.600	62.400	61.500	61.900	61.900	108,606
2024-04-30	61.600	62.300	61.400	61.600	61.600	171,010
2024-04-29	60.000	62.200	60.000	62.000	62.000	376,163
2024-04-26	59.800	60.500	59.800	59.900	59.900	167,368
2024-04-25	60.000	60.200	59.100	59.500	59.500	191,198
2024-04-24	59.300	60.100	59.300	59.500	59.500	188,018
2024-04-23	59.100	59.500	58.600	59.000	59.000	165,106
2024-04-22	59.200	60.000	59.000	59.000	59.000	255,021
2024-04-19	61.000	61.000	58.100	59.200	59.200	463,041
2024-04-18	61.400	61.400	60.800	61.000	61.000	159,001
2024-04-17	60.700	61.800	60.700	61.400	61.400	195,060
2024-04-16	62.500	62.500	60.600	60.700	60.700	517,000
2024-04-15	63.000	63.300	62.600	62.700	62.700	345,050
2024-04-12	64.500	64.500	63.800	63.800	63.800	447,077
2024-04-11	65.300	65.300	64.300	64.500	64.500	317,890
2024-04-10	64.500	66.200	64.500	65.500	65.500	494,003
2024-04-09	65.100	65.300	64.000	64.500	64.500	910,243
2024-04-08	65.300	66.500	65.200	65.500	65.500	1,011,528
2024-04-03	69.100	69.100	67.000	68.300	68.300	555,080
2024-04-02	70.000	70.600	69.000	69.100	69.100	826,030
2024-04-01	71.900	72.900	71.400	72.800	72.800	731,303
2024-03-29	71.800	72.000	71.100	71.400	71.400	330,000
2024-03-28	71.900	73.000	71.600	71.700	71.700	404,293
2024-03-27	70.800	71.900	70.800	71.500	71.500	214,802
2024-03-26	73.100	73.400	70.600	71.000	71.000	619,000
2024-03-25	73.100	73.500	72.900	73.100	73.100	246,010
2024-03-22	73.600	74.000	72.700	73.000	73.000	283,359
2024-03-21	73.700	74.900	73.200	73.200	73.200	945,597
2024-03-20	72.300	73.000	72.000	72.800	72.800	495,078
2024-03-19	71.800	72.300	71.400	71.800	71.800	182,000
2024-03-18	71.100	71.800	70.600	71.800	71.800	213,003
2024-03-15	72.800	72.800	70.800	71.100	71.100	375,861
2024-03-14	72.000	73.200	70.300	72.500	72.500	650,200
2024-03-13	73.400	73.400	71.600	71.900	71.900	342,200
2024-03-12	71.200	73.200	71.200	72.600	72.600	513,301
2024-03-11	70.800	71.600	70.500	70.800	70.800	268,053
2024-03-08	72.300	72.900	70.200	70.200	70.200	626,415
2024-03-07	73.100	73.800	71.300	72.400	72.400	645,139
2024-03-06	72.200	73.300	71.800	72.000	72.000	249,606
2024-03-05	71.400	72.700	70.800	72.500	72.500	403,544
2024-03-04	71.200	71.800	71.100	71.300	71.300	301,224
2024-03-01	71.200	71.900	70.800	71.000	71.000	210,045
2024-02-29	71.100	71.600	70.600	71.300	71.300	190,400
2024-02-27	72.300	72.800	70.300	71.100	71.100	246,430
2024-02-26	71.000	72.200	70.600	71.800	71.800	280,501
2024-02-23	72.600	72.700	70.800	70.800	70.800	382,044
2024-02-22	72.700	72.800	71.800	72.300	72.300	277,240
2024-02-21	72.300	72.700	71.900	72.000	72.000	271,003
2024-02-20	72.800	73.400	71.700	72.100	72.100	278,544
2024-02-19	73.000	73.800	72.500	72.800	72.800	349,100
2024-02-16	71.400	72.800	71.300	72.700	72.700	296,000
2024-02-15	70.800	71.300	69.600	70.700	70.700	320,049
2024-02-05	71.200	71.400	70.200	70.600	70.600	234,145
2024-02-02	71.900	72.300	71.200	71.200	71.200	219,060
2024-02-01	71.500	72.000	71.500	71.600	71.600	168,100
2024-01-31	71.800	72.800	71.600	71.700	71.700	246,531

← NewerPage 11 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-26	1.0000 TWD
2022-05-27	4.5000 TWD
2021-07-30	2.0900 TWD
2020-07-21	1.0200 TWD
2019-08-20	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.