Champion Microelectronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	68.800	69.900	67.500	67.500	67.500	871,550
2026-01-20	67.500	69.400	66.800	69.100	69.100	829,224
2026-01-19	66.900	67.500	66.100	67.000	67.000	487,426
2026-01-16	66.200	66.500	65.700	66.500	66.500	361,249
2026-01-15	66.000	66.000	64.800	65.800	65.800	250,830
2026-01-14	64.800	66.300	64.800	65.700	65.700	446,100
2026-01-13	65.300	65.700	64.100	64.300	64.300	388,101
2026-01-12	64.600	65.500	64.500	65.100	65.100	366,182
2026-01-09	64.100	64.700	63.000	64.300	64.300	1,114,000
2026-01-08	68.000	68.400	67.100	67.100	67.100	393,000
2026-01-07	66.800	68.300	66.800	68.000	68.000	478,170
2026-01-06	67.500	67.500	66.700	66.800	66.800	468,350
2026-01-05	69.300	69.800	66.200	66.800	66.800	1,002,070
2026-01-02	70.700	70.700	69.200	69.200	69.200	590,117
2025-12-31	69.600	72.300	69.600	70.000	70.000	1,095,125
2025-12-30	68.600	69.700	68.300	69.400	69.400	493,030
2025-12-29	70.000	70.100	68.800	69.000	69.000	640,378
2025-12-26	70.500	70.500	69.500	69.600	69.600	748,303
2025-12-24	71.100	72.100	70.300	70.500	70.500	1,118,267
2025-12-23	71.700	71.800	70.600	70.800	70.800	1,475,801
2025-12-22	72.800	74.500	71.800	72.500	72.500	7,814,159
2025-12-19	65.300	68.300	64.500	68.300	68.300	3,319,735
2025-12-18	63.000	63.200	62.000	62.100	62.100	195,007
2025-12-17	63.000	63.600	62.500	62.800	62.800	329,301
2025-12-16	63.300	63.300	61.300	62.500	62.500	339,082
2025-12-15	63.500	63.500	62.500	62.900	62.900	315,075
2025-12-12	64.700	65.400	64.100	64.400	64.400	633,100
2025-12-11	63.500	64.100	63.100	63.500	63.500	267,032
2025-12-10	64.500	64.900	63.100	63.500	63.500	405,058
2025-12-09	65.000	65.300	63.900	64.600	64.600	1,295,178
2025-12-08	62.100	62.400	61.500	62.300	62.300	282,030
2025-12-05	62.000	62.000	61.000	61.400	61.400	251,015
2025-12-04	62.000	62.500	61.200	61.500	61.500	370,000
2025-12-03	60.200	61.400	60.200	61.300	61.300	223,110
2025-12-02	60.500	60.700	60.000	60.100	60.100	213,000
2025-12-01	61.000	61.200	60.100	60.100	60.100	321,008
2025-11-28	61.400	61.500	61.000	61.100	61.100	231,000
2025-11-27	61.900	61.900	60.800	61.300	61.300	268,014
2025-11-26	60.700	61.700	60.700	61.200	61.200	403,202
2025-11-25	60.000	60.700	59.700	60.000	60.000	246,250
2025-11-24	59.600	60.000	59.000	59.400	59.400	350,104
2025-11-21	60.600	60.800	59.300	59.600	59.600	630,219
2025-11-20	61.700	61.700	61.000	61.700	61.700	339,200
2025-11-19	61.900	61.900	60.100	60.300	60.300	483,188
2025-11-18	62.000	63.000	60.900	61.400	61.400	587,200
2025-11-17	65.000	65.100	62.700	62.700	62.700	714,452
2025-11-14	64.100	66.700	63.800	64.200	64.200	935,140
2025-11-13	65.700	66.100	64.700	64.900	64.900	632,680
2025-11-12	65.700	66.100	65.400	65.700	65.700	457,300
2025-11-11	65.800	66.400	65.300	65.300	65.300	666,376
2025-11-10	66.000	66.900	65.100	65.300	65.300	807,150
2025-11-07	69.200	69.200	65.600	66.100	66.100	3,544,409
2025-11-06	73.700	74.100	71.500	72.700	72.700	1,403,240
2025-11-05	70.100	73.800	69.400	73.000	73.000	1,551,210
2025-11-04	72.200	73.400	71.100	71.100	71.100	1,303,082
2025-11-03	73.600	73.800	71.600	71.600	71.600	1,318,174
2025-10-31	74.000	74.500	72.800	73.600	73.600	1,313,612
2025-10-30	74.400	74.800	72.500	73.700	73.700	1,796,923
2025-10-29	78.200	78.200	74.300	74.800	74.800	3,356,688
2025-10-28	79.500	80.500	77.600	77.900	77.900	5,895,398

← NewerPage 4 of 21 · 1,221 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.