Champion Microelectronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	52.600	52.600	47.200	47.200	47.200	631,862
2024-08-02	53.200	53.400	52.100	52.400	52.400	130,694
2024-08-01	53.400	54.300	53.400	53.700	53.700	146,175
2024-07-31	52.000	53.400	52.000	53.200	53.200	175,534
2024-07-30	51.800	52.700	51.400	52.700	52.700	249,000
2024-07-29	53.600	54.300	51.900	51.900	51.900	243,000
2024-07-26	53.000	53.400	52.800	52.900	52.900	146,003
2024-07-23	53.300	54.500	53.300	53.700	53.700	179,001
2024-07-22	55.500	55.500	52.800	53.200	53.200	371,215
2024-07-19	56.800	56.800	55.500	55.500	55.500	386,620
2024-07-18	57.700	57.700	56.800	56.800	56.800	239,010
2024-07-17	58.100	58.500	57.700	57.700	57.700	133,001
2024-07-16	57.400	58.200	57.400	57.900	57.900	278,079
2024-07-15	58.000	58.000	56.500	57.400	57.400	209,687
2024-07-12	58.000	58.100	57.500	57.700	57.700	320,001
2024-07-11	58.800	58.800	58.200	58.200	58.200	226,000
2024-07-10	58.700	58.900	58.400	58.500	58.500	265,200
2024-07-09	59.100	59.400	58.300	58.500	58.500	364,545
2024-07-08	60.300	60.500	58.600	58.900	58.900	521,000
2024-07-05	60.000	61.300	60.000	61.200	61.200	291,001
2024-07-04	60.000	60.500	59.800	59.900	59.900	233,000
2024-07-03	59.400	60.400	59.400	60.300	60.300	255,500
2024-07-02	58.800	59.200	58.400	59.000	59.000	196,000
2024-07-01	58.600	59.300	58.600	58.700	58.700	162,002
2024-06-28	58.500	59.100	58.400	58.600	58.600	142,003
2024-06-27	58.900	59.000	58.400	58.500	58.500	265,342
2024-06-26	59.400	60.200	59.100	59.100	59.100	205,002
2024-06-25	59.800	59.800	58.500	59.100	59.100	375,001
2024-06-24	60.400	60.400	59.800	59.800	59.800	276,003
2024-06-21	60.700	60.900	60.400	60.500	60.500	146,251
2024-06-20	60.200	61.000	60.200	60.600	60.600	198,125
2024-06-19	60.500	60.700	60.000	60.000	60.000	208,112
2024-06-18	61.500	61.600	60.400	60.400	60.400	169,030
2024-06-17	60.800	61.600	60.800	61.300	61.300	162,002
2024-06-14	60.600	61.000	60.400	60.500	60.500	126,331
2024-06-13	61.100	61.200	60.300	60.700	60.700	151,131
2024-06-12	60.800	61.100	60.100	60.700	60.700	192,002
2024-06-11	60.800	61.100	59.000	60.600	60.600	357,112
2024-06-07	61.300	61.900	60.600	60.700	60.700	370,206
2024-06-06	62.600	63.000	61.400	61.400	61.400	364,001
2024-06-05	63.200	63.200	62.500	62.500	62.500	219,101
2024-06-04	63.800	64.500	63.000	63.200	63.200	303,030
2024-06-03	63.100	64.300	62.900	63.800	63.800	294,502
2024-05-31	62.800	63.500	62.500	62.800	62.800	208,374
2024-05-30	63.100	63.700	62.600	62.600	62.600	214,000
2024-05-29	64.100	64.400	62.900	63.800	63.800	331,083
2024-05-28	62.300	64.300	62.300	64.000	64.000	573,002
2024-05-27	61.900	63.000	61.600	61.600	61.600	316,004
2024-05-24	61.400	61.900	60.800	61.900	61.900	130,022
2024-05-23	61.900	62.000	61.300	61.400	61.400	158,000
2024-05-22	62.100	62.300	61.800	61.900	61.900	220,115
2024-05-21	63.200	63.200	61.800	62.100	62.100	194,001
2024-05-20	62.400	63.000	62.000	62.900	62.900	140,001
2024-05-17	62.000	62.600	62.000	62.400	62.400	194,084
2024-05-16	62.000	62.900	61.900	62.300	62.300	113,020
2024-05-15	62.700	62.700	61.500	61.700	61.700	145,470
2024-05-14	62.100	62.700	62.100	62.100	62.100	218,501
2024-05-13	62.900	62.900	61.700	62.300	62.300	105,230
2024-05-10	62.600	63.100	62.300	62.900	62.900	75,060
2024-05-09	62.900	63.800	62.700	62.700	62.700	129,000

← NewerPage 10 of 21 · 1,216 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.