Champion Microelectronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	82.300	90.000	80.700	89.500	89.500	9,352,131
2023-08-08	82.000	86.500	81.500	83.000	83.000	4,617,968
2023-08-07	84.000	85.200	79.100	80.600	80.600	5,548,817
2023-08-04	76.000	77.900	74.300	77.500	77.500	1,360,102
2023-08-02	79.800	79.800	74.100	76.800	76.800	3,612,056
2023-08-01	85.900	91.400	78.400	78.400	78.400	9,835,048
2023-07-31	85.000	87.100	82.100	87.100	87.100	3,532,191
2023-07-28	73.600	79.200	73.600	79.200	79.200	5,444,561
2023-07-27	69.400	72.100	68.900	72.000	72.000	690,907
2023-07-26	69.200	69.300	68.100	68.500	68.500	260,451
2023-07-25	68.900	70.100	68.200	69.200	69.200	493,330
2023-07-24	72.400	72.400	68.100	68.400	68.400	755,820
2023-07-21	72.000	72.000	70.200	70.800	70.800	546,873
2023-07-20	73.300	74.500	72.400	72.700	72.700	347,534
2023-07-19	75.600	75.600	72.600	73.500	73.500	490,765
2023-07-18	75.300	75.800	73.600	74.600	74.600	832,232
2023-07-17	73.600	75.300	73.300	74.800	74.800	714,991
2023-07-14	72.300	73.300	71.300	73.200	73.200	453,463
2023-07-13	72.500	73.000	70.800	71.200	71.200	1,034,163
2023-07-12	77.700	77.800	73.000	73.000	73.000	2,075,222
2023-07-11	73.400	78.200	72.800	75.200	75.200	3,242,445
2023-07-10	74.200	74.400	71.200	72.500	72.500	1,181,923
2023-07-07	74.800	74.900	70.200	71.800	71.800	1,690,198
2023-07-06	70.300	72.400	70.300	71.400	71.400	611,156
2023-07-05	71.300	72.600	70.000	70.400	70.400	337,813
2023-07-04	71.500	71.600	69.700	70.900	70.900	303,200
2023-07-03	71.200	71.600	70.300	71.500	71.500	294,643
2023-06-30	71.900	71.900	70.700	71.200	71.200	214,165
2023-06-29	71.000	71.900	70.100	71.700	71.700	570,310
2023-06-28	67.300	71.600	67.000	70.200	70.200	974,491
2023-06-27	72.500	73.100	66.600	66.700	66.700	1,586,325
2023-06-26	68.100	71.300	67.800	70.400	70.400	703,618
2023-06-21	67.100	68.800	67.000	68.700	68.700	172,477
2023-06-20	67.300	67.500	66.300	67.100	67.100	64,268
2023-06-19	66.400	67.700	66.400	67.500	67.500	92,584
2023-06-16	68.500	68.700	67.100	67.100	67.100	226,130
2023-06-15	66.200	68.600	66.100	67.600	67.600	307,044
2023-06-14	67.700	68.500	65.700	66.200	66.200	753,150
2023-06-13	67.000	68.000	66.300	66.700	66.700	802,564
2023-06-12	67.200	67.400	66.500	66.900	66.900	113,035
2023-06-09	66.700	70.200	66.700	67.200	67.200	446,351
2023-06-08	69.000	69.200	66.000	66.000	66.000	622,312
2023-06-07	72.100	72.300	69.100	69.100	69.100	816,200
2023-06-06	69.800	71.000	69.100	71.000	71.000	518,507
2023-06-05	70.900	70.900	69.700	70.100	70.100	382,784
2023-06-02	69.700	69.900	68.800	69.500	69.500	244,458
2023-06-01	69.100	69.300	68.600	69.000	69.000	90,626
2023-05-31	69.200	69.700	68.300	69.000	69.000	133,101
2023-05-30	69.900	70.000	67.800	68.800	68.800	312,103
2023-05-29	68.500	70.000	68.300	69.700	69.700	446,899
2023-05-26	69.200	69.200	67.300	67.500	67.500	194,526
2023-05-25	68.600	69.100	67.900	68.500	68.500	248,325
2023-05-24	67.100	69.200	66.900	68.700	68.700	174,101
2023-05-23	68.000	69.200	67.400	67.700	67.700	163,200
2023-05-22	67.100	68.700	66.900	68.200	68.200	226,373
2023-05-19	68.800	69.700	66.700	67.500	67.500	377,406
2023-05-18	67.100	70.000	66.500	68.700	68.700	877,908
2023-05-17	64.300	66.600	63.400	66.600	66.600	709,101
2023-05-16	62.200	64.500	62.200	63.000	63.000	343,013
2023-05-15	61.300	63.000	60.600	62.900	62.900	181,753

← NewerPage 14 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.