Champion Microelectronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	54.200	54.200	53.100	53.700	53.700	216,100
2026-04-28	54.300	54.500	53.600	54.200	54.200	141,058
2026-04-27	54.700	54.800	52.800	53.600	53.600	251,000
2026-04-24	55.000	55.700	54.000	54.400	54.400	334,000
2026-04-23	57.400	58.100	53.200	54.200	54.200	684,000
2026-04-22	55.500	57.500	55.300	56.800	56.800	596,500
2026-04-21	55.000	55.300	54.100	55.000	55.000	271,020
2026-04-20	55.200	55.400	54.000	54.000	54.000	324,000
2026-04-17	54.400	55.800	54.000	55.100	55.100	399,000
2026-04-16	54.400	54.500	53.800	54.200	54.200	239,100
2026-04-15	53.300	54.100	53.300	53.400	53.400	286,152
2026-04-14	52.500	53.400	52.400	53.200	53.200	224,201
2026-04-13	52.400	52.600	52.000	52.200	52.200	163,200
2026-04-10	52.700	53.100	52.400	52.500	52.500	184,001
2026-04-09	53.200	53.200	52.200	52.400	52.400	134,029
2026-04-08	53.100	53.600	52.400	52.800	52.800	451,044
2026-04-07	52.800	53.400	52.100	53.000	53.000	111,834
2026-04-02	53.700	53.900	52.400	52.600	52.600	132,116
2026-04-01	53.500	53.500	52.600	53.500	53.500	149,000
2026-03-31	53.100	53.400	51.800	51.800	51.800	334,200
2026-03-30	53.500	53.800	53.100	53.800	53.800	200,001
2026-03-27	54.500	54.700	53.200	54.700	54.700	189,016
2026-03-26	55.500	56.200	55.000	55.000	55.000	144,107
2026-03-25	55.400	55.500	54.400	55.500	55.500	148,203
2026-03-24	55.000	55.300	53.600	54.300	54.300	201,205
2026-03-23	54.300	55.500	53.800	53.900	53.900	259,224
2026-03-20	56.400	57.000	55.300	55.700	55.700	281,091
2026-03-19	57.700	57.800	56.500	56.600	56.600	302,204
2026-03-18	58.300	58.400	57.600	57.800	57.800	211,434
2026-03-17	56.900	58.400	56.500	57.500	57.500	228,018
2026-03-16	56.100	57.400	55.000	56.200	56.200	249,103
2026-03-13	55.500	56.300	55.000	55.900	55.900	178,254
2026-03-12	56.000	56.500	55.500	56.100	56.100	197,130
2026-03-11	54.600	56.400	54.600	56.000	56.000	232,532
2026-03-10	54.800	55.400	54.000	54.100	54.100	344,001
2026-03-09	53.200	54.600	53.200	53.800	53.800	657,289
2026-03-06	57.800	58.600	57.100	58.000	58.000	283,999
2026-03-05	57.500	59.400	57.300	57.800	57.800	372,342
2026-03-04	59.800	59.800	56.000	56.000	56.000	699,001
2026-03-03	61.400	61.800	59.500	59.800	59.800	527,030
2026-03-02	60.100	61.900	59.400	61.300	61.300	322,000
2026-02-26	60.300	62.000	59.900	61.200	61.200	425,193
2026-02-25	60.800	61.100	60.000	60.200	60.200	452,200
2026-02-24	61.000	61.700	60.300	60.400	60.400	416,100
2026-02-23	60.300	61.100	59.400	60.600	60.600	304,225
2026-02-11	60.500	60.700	59.700	60.000	60.000	267,056
2026-02-10	60.100	60.900	59.500	60.600	60.600	553,278
2026-02-09	62.000	62.300	60.000	60.100	60.100	1,461,200
2026-02-06	65.200	65.200	62.600	63.500	63.500	516,332
2026-02-05	66.400	67.200	65.500	65.800	65.800	260,050
2026-02-04	64.600	66.700	64.400	66.400	66.400	312,053
2026-02-03	66.000	66.500	63.600	65.100	65.100	411,300
2026-02-02	65.800	66.000	64.300	64.900	64.900	489,917
2026-01-30	69.500	69.700	65.600	66.100	66.100	1,138,766
2026-01-29	72.600	72.600	69.000	69.900	69.900	1,530,202
2026-01-28	69.900	72.700	69.700	71.900	71.900	2,132,911
2026-01-27	71.000	71.000	69.100	69.300	69.300	787,880
2026-01-26	71.900	72.700	70.500	70.800	70.800	1,127,184
2026-01-23	73.500	74.000	70.000	71.900	71.900	4,116,430
2026-01-22	69.200	73.900	69.200	71.800	71.800	4,444,784

← NewerPage 3 of 5 · 244 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.