Champion Microelectronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	57.900	59.800	57.900	58.000	58.000	614,100
2025-02-04	58.200	59.500	57.000	57.700	57.700	507,055
2025-02-03	56.600	58.500	56.200	56.900	56.900	507,002
2025-01-22	56.700	59.600	56.000	58.300	58.300	1,294,100
2025-01-21	54.200	56.600	53.600	56.200	56.200	631,301
2025-01-20	55.000	56.900	53.400	54.200	54.200	1,498,000
2025-01-17	52.000	55.000	52.000	55.000	55.000	1,266,357
2025-01-16	49.950	50.400	49.900	50.000	50.000	101,160
2025-01-15	49.900	50.100	49.150	49.200	49.200	354,001
2025-01-14	49.750	50.800	49.150	49.950	49.950	510,001
2025-01-13	53.600	53.600	50.000	50.800	50.800	684,151
2025-01-10	55.300	55.300	52.900	53.000	53.000	242,010
2025-01-09	54.000	57.000	53.200	54.500	54.500	750,224
2025-01-08	53.100	53.400	52.200	53.300	53.300	243,000
2025-01-07	54.500	55.400	53.000	53.000	53.000	482,100
2025-01-06	53.200	55.300	53.200	54.400	54.400	397,146
2025-01-03	52.500	53.100	52.100	52.300	52.300	98,099
2025-01-02	53.000	53.600	52.300	52.400	52.400	122,300
2024-12-31	53.600	54.000	52.800	53.100	53.100	146,000
2024-12-30	54.400	55.600	53.800	54.000	54.000	143,172
2024-12-27	56.000	56.400	54.600	54.600	54.600	275,130
2024-12-26	52.700	57.200	52.700	55.800	55.800	1,017,209
2024-12-25	52.500	53.500	52.500	53.100	53.100	143,000
2024-12-24	52.300	53.300	51.800	52.500	52.500	193,177
2024-12-23	51.700	52.300	51.600	52.300	52.300	129,402
2024-12-20	52.000	52.500	51.100	51.100	51.100	215,323
2024-12-19	51.900	52.500	51.500	52.000	52.000	206,017
2024-12-18	52.100	52.700	51.600	52.400	52.400	137,000
2024-12-17	51.700	52.700	50.400	52.000	52.000	490,200
2024-12-16	52.700	53.500	51.300	51.700	51.700	398,001
2024-12-13	54.000	54.200	51.300	52.100	52.100	819,005
2024-12-12	54.900	55.500	54.200	54.300	54.300	318,300
2024-12-11	54.800	55.200	54.000	54.600	54.600	288,222
2024-12-10	56.200	56.200	54.000	54.700	54.700	696,002
2024-12-09	57.500	58.500	53.300	54.700	54.700	2,149,498
2024-12-06	59.900	60.000	57.000	58.800	58.800	4,571,260
2024-12-05	68.600	69.200	63.300	63.300	63.300	2,860,053
2024-12-04	67.300	71.300	65.400	70.300	70.300	1,925,946
2024-12-03	66.700	67.600	65.600	66.400	66.400	810,250
2024-12-02	64.500	68.900	64.000	66.400	66.400	1,783,375
2024-11-29	62.600	64.000	62.600	62.800	62.800	239,500
2024-11-28	63.100	64.800	61.700	63.900	63.900	392,141
2024-11-27	64.900	65.000	62.800	63.300	63.300	543,550
2024-11-26	63.300	66.200	62.200	64.800	64.800	911,261
2024-11-25	61.300	63.400	61.300	63.100	63.100	367,051
2024-11-22	61.600	62.200	60.300	61.100	61.100	308,043
2024-11-21	61.500	62.300	60.300	60.700	60.700	286,160
2024-11-20	62.200	62.200	62.200	62.200	62.200	185,620
2024-11-19	60.100	63.000	60.100	62.500	62.500	288,201
2024-11-18	61.700	61.700	60.000	60.000	60.000	233,064
2024-11-15	61.300	63.000	61.100	61.400	61.400	236,654
2024-11-14	63.600	64.800	61.000	61.000	61.000	608,092
2024-11-13	60.600	65.400	60.000	63.900	63.900	1,190,001
2024-11-12	60.500	61.700	60.500	60.600	60.600	345,100
2024-11-11	61.500	61.600	60.400	61.200	61.200	264,000
2024-11-08	62.400	63.000	60.700	60.800	60.800	734,229
2024-11-07	61.600	64.600	61.000	62.300	62.300	893,326
2024-11-06	62.800	63.900	62.300	62.500	62.500	505,053
2024-11-05	65.800	66.000	61.700	62.000	62.000	2,027,101
2024-11-04	68.800	69.500	66.000	66.000	66.000	1,542,545

← NewerPage 8 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.