Champion Microelectronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	80.500	81.800	76.900	78.300	78.300	9,202,684
2025-10-23	71.700	74.800	71.300	74.500	74.500	4,165,285
2025-10-22	73.500	74.100	71.100	72.400	72.400	2,694,616
2025-10-21	72.500	75.300	72.200	73.500	73.500	6,985,314
2025-10-20	71.100	73.000	71.100	71.500	71.500	1,781,140
2025-10-17	71.800	72.300	70.600	71.000	71.000	2,395,460
2025-10-16	69.600	73.600	69.400	73.000	73.000	9,315,686
2025-10-15	65.900	69.700	65.000	69.000	69.000	2,610,650
2025-10-14	67.100	68.600	65.300	65.300	65.300	898,050
2025-10-13	64.800	66.400	63.900	66.300	66.300	832,050
2025-10-09	68.800	68.800	67.100	67.500	67.500	757,600
2025-10-08	68.900	69.200	67.400	67.800	67.800	846,143
2025-10-07	68.500	69.400	68.200	69.000	69.000	710,150
2025-10-03	67.600	69.500	67.500	68.600	68.600	1,115,116
2025-10-02	68.700	68.800	66.700	67.000	67.000	800,080
2025-10-01	67.900	69.100	67.500	67.600	67.600	651,406
2025-09-30	67.200	68.600	66.600	68.300	68.300	711,722
2025-09-29	67.100	67.100	67.100	67.100	67.100	0
2025-09-26	70.200	70.300	66.000	67.100	67.100	2,625,509
2025-09-25	71.500	72.000	70.500	70.600	70.600	1,048,162
2025-09-24	72.100	72.600	70.400	71.300	71.300	2,589,299
2025-09-23	71.500	74.500	69.300	73.000	73.000	8,473,637
2025-09-22	71.600	72.600	70.800	70.900	70.900	1,703,970
2025-09-19	74.100	74.100	71.600	72.000	72.000	4,486,571
2025-09-18	68.300	74.500	68.100	74.500	74.500	7,653,146
2025-09-17	70.800	71.700	67.600	67.800	67.800	2,655,771
2025-09-16	73.000	73.300	70.100	70.100	70.100	4,085,698
2025-09-15	76.000	76.600	72.500	72.700	72.700	8,269,729
2025-09-12	72.200	78.100	71.600	77.900	77.900	11,523,586
2025-09-11	73.800	73.900	70.300	71.000	71.000	5,500,500
2025-09-10	74.100	74.400	72.000	72.000	72.000	4,158,499
2025-09-09	73.800	74.300	71.800	73.800	73.800	4,957,727
2025-09-08	73.300	74.400	70.100	73.800	73.800	9,308,123
2025-09-05	70.200	73.500	68.500	73.500	73.500	12,210,479
2025-09-04	66.100	70.700	64.500	68.200	68.200	11,559,741
2025-09-03	62.900	66.000	62.400	65.200	65.200	1,996,201
2025-09-02	61.600	62.700	60.500	62.500	62.500	599,083
2025-09-01	63.100	64.000	60.100	61.100	61.100	890,400
2025-08-29	63.500	64.100	62.500	63.100	63.100	784,050
2025-08-28	63.300	64.500	62.000	63.000	63.000	1,040,004
2025-08-27	61.900	65.000	61.500	63.500	63.500	1,954,140
2025-08-26	60.100	61.400	59.900	61.300	61.300	466,251
2025-08-25	58.800	61.200	58.800	60.400	60.400	741,103
2025-08-22	58.400	59.000	57.600	58.000	58.000	330,100
2025-08-21	59.000	59.900	58.000	58.400	58.400	450,001
2025-08-20	60.600	60.600	58.400	58.400	58.400	556,000
2025-08-19	62.200	62.400	60.600	60.600	60.600	484,330
2025-08-18	60.700	61.800	60.700	61.800	61.800	399,437
2025-08-15	62.500	62.600	60.500	60.900	60.900	518,002
2025-08-14	61.500	62.600	61.200	61.700	61.700	966,268
2025-08-13	60.400	62.000	60.000	61.400	61.400	1,470,036
2025-08-12	58.100	59.800	57.500	59.300	59.300	450,001
2025-08-11	58.500	58.500	56.700	57.800	57.800	453,052
2025-08-08	59.400	59.500	58.200	58.600	58.600	250,100
2025-08-07	60.100	60.700	58.900	58.900	58.900	345,040
2025-08-06	60.200	60.200	59.100	59.500	59.500	219,016
2025-08-05	59.600	60.300	59.000	59.800	59.800	500,002
2025-08-04	58.500	59.600	58.100	58.700	58.700	268,060
2025-08-01	57.000	59.700	56.300	59.000	59.000	710,852
2025-07-31	57.100	57.700	56.700	57.700	57.700	330,002

← NewerPage 5 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.