Champion Microelectronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	52.000	52.800	51.200	51.700	51.700	331,000
2026-07-23	54.200	54.700	52.800	52.900	52.900	281,293
2026-07-22	53.900	54.900	53.900	54.200	54.200	338,022
2026-07-21	52.200	54.100	52.200	52.900	52.900	236,000
2026-07-20	54.100	54.600	50.500	51.900	51.900	778,503
2026-07-17	56.200	56.200	54.100	54.100	54.100	744,285
2026-07-16	58.200	58.200	56.700	56.800	56.800	384,070
2026-07-15	59.100	59.100	57.400	58.100	58.100	625,050
2026-07-14	61.300	61.300	56.200	58.300	58.300	957,830
2026-07-13	65.300	65.400	61.000	61.300	61.300	758,509
2026-07-10	64.200	64.200	64.200	64.200	64.200	0
2026-07-09	67.200	67.400	64.000	64.200	64.200	653,020
2026-07-08	66.000	66.800	64.200	65.900	65.900	837,050
2026-07-07	73.300	74.600	65.900	65.900	65.900	3,355,800
2026-07-06	71.200	78.200	71.000	72.200	72.200	10,488,177
2026-07-03	67.900	72.000	67.300	71.200	71.200	2,708,372
2026-07-02	67.300	69.700	66.400	68.700	68.700	1,382,600
2026-07-01	68.500	70.000	66.400	67.100	67.100	1,930,204
2026-06-30	63.000	68.800	63.000	67.700	67.700	1,396,130
2026-06-29	63.400	64.700	62.100	62.700	62.700	832,200
2026-06-26	66.900	70.300	64.400	65.300	65.300	2,341,522
2026-06-25	71.500	72.100	67.600	68.000	68.000	2,733,315
2026-06-24	71.100	73.700	69.600	71.100	71.100	6,472,958
2026-06-23	70.400	73.900	67.800	73.900	73.900	9,702,018
2026-06-22	67.200	67.200	66.000	67.200	67.200	2,611,297
2026-06-18	56.000	61.100	56.000	61.100	61.100	1,918,092
2026-06-17	55.100	55.700	54.800	55.600	55.600	241,025
2026-06-16	56.900	56.900	54.600	55.100	55.100	245,008
2026-06-15	55.300	56.400	54.700	55.600	55.600	589,565
2026-06-12	54.300	56.000	54.200	55.200	55.200	284,005
2026-06-11	52.900	54.200	52.200	53.400	53.400	315,350
2026-06-10	55.200	56.100	53.000	53.000	53.000	609,116
2026-06-09	56.100	56.700	55.000	56.000	56.000	772,026
2026-06-08	54.800	56.500	54.600	56.000	56.000	943,289
2026-06-05	62.700	62.700	60.300	60.600	60.600	543,080
2026-06-04	61.500	63.200	61.400	62.300	62.300	465,500
2026-06-03	63.500	64.700	61.800	62.100	62.100	977,027
2026-06-02	66.100	66.200	61.300	63.100	63.100	1,682,250
2026-06-01	67.100	67.900	66.100	66.700	66.700	1,924,102
2026-05-29	65.600	71.200	65.000	68.800	68.800	5,443,005
2026-05-28	59.100	67.200	58.600	65.600	65.600	5,092,321
2026-05-27	63.900	65.700	60.800	61.100	61.100	4,740,198
2026-05-26	55.100	59.800	54.700	59.800	59.800	3,280,163
2026-05-25	53.700	55.900	53.000	54.400	54.400	1,187,698
2026-05-22	53.600	53.600	51.800	52.800	52.800	906,579
2026-05-21	55.100	56.600	54.900	56.500	53.700	1,408,415
2026-05-20	54.200	54.900	53.800	54.700	51.989	486,162
2026-05-19	54.100	55.200	53.600	54.200	51.514	350,159
2026-05-18	53.500	54.100	52.000	53.900	51.229	342,699
2026-05-15	54.800	55.100	53.400	53.500	53.500	653,025
2026-05-14	54.400	55.200	54.000	54.400	54.400	335,586
2026-05-13	55.300	55.300	53.900	54.400	54.400	339,713
2026-05-12	56.200	56.200	54.500	55.500	55.500	358,015
2026-05-11	54.900	55.900	54.500	55.300	55.300	468,010
2026-05-08	54.400	55.200	53.000	54.900	54.900	473,001
2026-05-07	54.400	55.400	52.900	54.100	54.100	959,402
2026-05-06	56.000	56.400	54.500	54.700	54.700	567,313
2026-05-05	53.600	55.600	53.600	55.500	55.500	302,100
2026-05-04	53.500	54.200	53.100	53.700	53.700	288,029
2026-04-30	53.700	54.200	52.800	53.300	53.300	494,000

← NewerPage 2 of 21 · 1,216 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.