Champion Microelectronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	67.000	70.000	67.000	70.000	70.000	985,507
2024-10-30	66.200	70.900	65.300	69.000	69.000	1,987,781
2024-10-29	65.000	67.400	63.600	66.500	66.500	1,236,455
2024-10-28	71.000	72.000	65.000	65.000	65.000	2,700,573
2024-10-25	70.000	71.100	68.400	70.600	70.600	1,400,657
2024-10-24	73.100	73.100	68.400	69.400	69.400	3,257,907
2024-10-23	72.600	73.800	71.700	73.500	73.500	2,150,733
2024-10-22	70.600	74.500	69.500	71.700	71.700	4,010,494
2024-10-21	69.300	72.100	68.300	70.500	70.500	3,111,813
2024-10-18	67.900	68.200	66.000	67.800	67.800	1,613,456
2024-10-17	67.300	68.500	66.100	67.000	67.000	1,081,045
2024-10-16	65.400	67.800	64.900	67.100	67.100	1,848,202
2024-10-15	64.800	68.800	63.800	65.600	65.600	3,326,002
2024-10-14	64.600	65.100	62.000	63.100	63.100	1,306,160
2024-10-11	60.900	65.900	59.200	63.400	63.400	3,657,257
2024-10-09	55.600	61.100	55.600	61.100	61.100	2,046,552
2024-10-08	55.300	56.500	54.800	55.600	55.600	247,300
2024-10-07	55.700	55.700	54.600	55.300	55.300	273,001
2024-10-04	56.800	56.900	55.000	55.100	55.100	291,015
2024-10-01	57.200	57.300	55.900	56.800	56.800	327,006
2024-09-30	57.700	59.500	57.200	57.200	57.200	425,700
2024-09-27	58.100	60.700	57.700	57.700	57.700	790,300
2024-09-26	59.500	60.800	58.000	58.900	58.900	621,331
2024-09-25	57.500	60.300	57.500	58.900	58.900	1,048,130
2024-09-24	56.800	60.000	56.200	57.200	57.200	1,131,291
2024-09-23	53.400	56.100	53.100	55.800	55.800	655,721
2024-09-20	51.200	53.300	51.200	53.200	53.200	368,235
2024-09-19	50.900	51.300	50.500	51.200	51.200	122,100
2024-09-18	51.600	51.600	50.700	50.900	50.900	81,002
2024-09-16	50.900	51.800	50.900	51.600	51.600	81,052
2024-09-13	50.400	50.900	50.200	50.900	50.900	28,359
2024-09-12	50.000	50.700	50.000	50.400	50.400	78,982
2024-09-11	48.900	50.200	48.900	49.500	49.500	65,216
2024-09-10	50.000	50.000	48.700	48.900	48.900	168,465
2024-09-09	48.600	50.200	48.000	50.200	50.200	158,400
2024-09-06	49.000	49.450	48.550	48.750	48.750	183,298
2024-09-05	49.850	50.800	49.400	49.400	49.400	192,868
2024-09-04	51.100	51.100	49.050	49.500	49.500	240,207
2024-09-03	52.800	52.800	51.900	52.100	52.100	72,037
2024-09-02	53.500	53.700	52.800	52.800	52.800	81,000
2024-08-30	53.100	54.000	53.100	53.400	53.400	88,100
2024-08-29	52.800	53.100	52.700	53.100	53.100	67,086
2024-08-28	52.400	53.400	52.300	53.100	53.100	106,100
2024-08-27	52.700	52.900	52.300	52.400	52.400	79,001
2024-08-26	52.000	52.800	52.000	52.700	52.700	183,019
2024-08-23	51.200	52.000	51.000	52.000	52.000	75,083
2024-08-22	51.700	51.800	51.300	51.500	51.500	53,053
2024-08-21	51.600	51.700	51.300	51.700	51.700	59,039
2024-08-20	52.200	52.600	51.600	51.600	51.600	143,738
2024-08-19	51.100	52.300	51.100	52.100	52.100	102,201
2024-08-16	49.900	51.700	49.900	51.100	51.100	223,100
2024-08-15	49.900	50.300	49.900	49.900	49.900	85,104
2024-08-14	50.100	50.700	49.700	49.750	49.750	123,002
2024-08-13	50.100	50.200	49.800	49.800	49.800	64,010
2024-08-12	49.350	50.700	49.350	50.200	50.200	128,001
2024-08-09	49.300	49.900	49.000	49.150	49.150	162,309
2024-08-08	49.350	49.350	48.100	48.900	48.900	67,010
2024-08-07	46.100	49.600	46.100	49.400	49.400	227,295
2024-08-06	47.600	48.000	43.850	46.800	46.800	294,419
2024-08-05	52.600	52.600	47.200	47.200	47.200	631,862

← NewerPage 9 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.