Champion Microelectronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	70.900	71.300	70.600	71.300	71.300	300,582
2023-11-03	70.700	70.700	69.700	70.400	70.400	289,358
2023-11-02	69.500	70.600	69.000	69.900	69.900	494,345
2023-11-01	68.600	69.900	67.600	67.900	67.900	485,000
2023-10-31	69.700	70.500	67.100	67.300	67.300	572,441
2023-10-30	70.200	70.300	69.000	69.200	69.200	267,023
2023-10-27	69.200	72.200	69.100	70.000	70.000	558,366
2023-10-26	70.000	70.600	68.700	68.700	68.700	354,026
2023-10-25	70.800	71.800	70.300	71.100	71.100	436,796
2023-10-24	69.300	69.400	67.700	69.300	69.300	316,720
2023-10-23	68.800	69.800	67.800	68.300	68.300	285,143
2023-10-20	69.800	70.200	68.300	68.800	68.800	260,224
2023-10-19	70.000	70.300	68.900	70.000	70.000	324,003
2023-10-18	71.000	71.900	69.300	69.900	69.900	577,300
2023-10-17	72.200	73.000	70.600	70.700	70.700	541,873
2023-10-16	72.500	72.700	71.800	72.000	72.000	226,106
2023-10-13	74.300	74.300	72.700	72.800	72.800	371,101
2023-10-12	73.800	74.600	73.000	74.300	74.300	539,121
2023-10-11	75.600	75.600	72.900	72.900	72.900	941,621
2023-10-06	75.500	75.900	73.100	73.800	73.800	570,288
2023-10-05	75.900	75.900	74.900	75.300	75.300	319,383
2023-10-04	74.000	75.800	73.600	75.400	75.400	443,032
2023-10-03	74.300	75.100	73.200	74.600	74.600	511,317
2023-10-02	74.600	75.500	74.000	74.100	74.100	576,413
2023-09-28	72.700	74.000	72.600	73.900	73.900	478,262
2023-09-27	71.200	73.100	70.500	72.800	72.800	482,003
2023-09-26	73.400	73.600	71.200	71.200	71.200	765,088
2023-09-25	71.600	74.500	71.400	73.400	73.400	1,001,252
2023-09-22	71.000	72.200	70.100	71.400	71.400	587,500
2023-09-21	72.500	72.600	70.500	71.000	71.000	1,062,162
2023-09-20	74.700	75.300	73.000	73.000	73.000	1,066,526
2023-09-19	77.600	77.800	74.600	74.900	74.900	1,717,301
2023-09-18	78.200	78.200	77.100	77.100	77.100	684,743
2023-09-15	78.200	78.900	77.600	78.200	78.200	1,089,106
2023-09-14	78.400	80.200	77.400	77.900	77.900	2,129,200
2023-09-13	78.000	78.700	76.700	77.700	77.700	1,338,100
2023-09-12	80.400	81.200	78.300	78.400	78.400	1,463,371
2023-09-11	82.600	82.600	78.500	80.300	80.300	2,494,325
2023-09-08	83.000	84.800	82.100	82.400	82.400	1,881,957
2023-09-07	84.100	86.300	81.200	83.200	83.200	6,626,450
2023-09-06	90.700	90.700	88.000	90.100	90.100	4,674,337
2023-09-05	87.100	91.000	85.500	90.700	90.700	9,920,854
2023-09-04	82.800	90.700	81.600	87.100	87.100	11,121,605
2023-09-01	82.200	85.800	81.600	84.100	84.100	6,263,975
2023-08-31	80.500	82.700	80.500	81.100	81.100	2,792,048
2023-08-30	81.400	82.900	79.600	81.200	81.200	7,468,704
2023-08-29	74.000	80.800	73.600	80.800	80.800	3,244,988
2023-08-28	76.600	76.600	73.500	73.500	73.500	966,508
2023-08-25	75.700	76.900	75.300	76.000	76.000	677,550
2023-08-24	77.600	77.600	75.000	76.000	76.000	1,207,126
2023-08-23	78.000	79.700	76.100	76.300	76.300	1,430,070
2023-08-22	79.600	79.800	77.000	77.000	77.000	1,056,160
2023-08-21	80.000	81.500	78.100	78.400	78.400	1,435,314
2023-08-18	81.000	81.700	78.600	79.300	79.300	1,537,629
2023-08-17	78.400	81.300	78.000	81.100	81.100	1,732,801
2023-08-16	76.800	79.700	75.600	79.500	79.500	1,580,158
2023-08-15	76.300	78.000	75.500	77.700	77.700	1,770,453
2023-08-14	78.000	79.500	75.000	75.000	75.000	2,810,310
2023-08-11	83.000	84.400	78.000	78.000	78.000	4,650,286
2023-08-10	88.200	88.500	81.000	81.200	81.200	7,014,888

← NewerPage 13 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.