Champion Microelectronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	73.500	73.500	72.200	72.300	72.300	192,078
2024-01-29	72.700	73.800	72.100	73.500	73.500	250,919
2024-01-26	73.600	74.500	72.500	72.700	72.700	179,521
2024-01-25	74.300	74.600	73.900	74.100	74.100	177,703
2024-01-24	73.800	74.600	73.700	74.200	74.200	306,132
2024-01-23	74.700	74.700	73.400	73.800	73.800	183,082
2024-01-22	72.300	74.600	72.200	74.400	74.400	736,121
2024-01-19	73.300	73.800	71.800	71.800	71.800	470,343
2024-01-18	72.600	73.800	72.500	73.100	73.100	420,083
2024-01-17	74.900	75.000	72.400	72.600	72.600	979,080
2024-01-16	71.000	74.900	71.000	73.500	73.500	627,171
2024-01-15	70.300	72.100	70.300	72.000	72.000	237,084
2024-01-12	70.400	71.200	70.000	70.300	70.300	352,354
2024-01-11	71.000	71.700	70.800	71.200	71.200	216,030
2024-01-10	70.600	71.200	70.600	70.700	70.700	256,095
2024-01-09	72.700	72.800	71.000	71.200	71.200	454,091
2024-01-08	73.000	73.900	72.600	72.600	72.600	231,533
2024-01-05	72.600	73.500	72.500	72.900	72.900	251,300
2024-01-04	74.300	74.400	72.500	73.000	73.000	358,181
2024-01-03	73.500	74.700	73.400	74.100	74.100	349,100
2024-01-02	73.100	74.600	73.100	74.200	74.200	366,081
2023-12-29	73.800	74.100	73.000	73.300	73.300	396,046
2023-12-28	76.000	76.600	73.800	73.800	73.800	2,973,092
2023-12-27	72.300	75.200	71.900	74.800	74.800	1,093,010
2023-12-26	71.800	72.000	71.400	71.900	71.900	188,153
2023-12-25	71.600	72.000	71.000	71.000	71.000	208,122
2023-12-22	71.300	71.800	70.700	71.200	71.200	482,015
2023-12-21	71.800	72.000	71.100	71.100	71.100	464,821
2023-12-20	72.500	73.200	71.800	72.600	72.600	314,438
2023-12-19	72.400	72.400	70.900	71.600	71.600	530,643
2023-12-18	73.500	73.600	72.300	72.400	72.400	462,421
2023-12-15	75.400	75.700	73.700	73.700	73.700	443,411
2023-12-14	75.000	75.700	73.900	75.000	75.000	479,300
2023-12-13	74.000	75.000	73.800	74.600	74.600	370,336
2023-12-12	76.000	76.300	73.700	73.800	73.800	1,098,321
2023-12-11	74.500	76.400	73.900	75.900	75.900	1,582,110
2023-12-08	74.300	74.700	73.500	73.500	73.500	519,399
2023-12-07	76.100	76.400	73.700	73.800	73.800	1,217,021
2023-12-06	76.500	76.800	75.500	76.300	76.300	719,418
2023-12-05	75.800	76.400	75.400	75.800	75.800	716,251
2023-12-04	78.200	78.200	76.500	76.600	76.600	1,284,522
2023-12-01	79.500	79.600	77.800	78.200	78.200	2,312,372
2023-11-30	80.400	82.500	80.200	80.700	80.700	7,873,833
2023-11-29	78.200	78.800	77.200	78.200	78.200	1,545,939
2023-11-28	76.600	78.200	76.000	77.500	77.500	1,355,050
2023-11-27	76.000	77.400	75.000	76.500	76.500	1,298,200
2023-11-24	77.400	77.600	75.800	76.000	76.000	886,436
2023-11-23	78.000	79.900	77.100	77.100	77.100	2,324,515
2023-11-22	76.600	79.500	76.300	78.000	78.000	4,665,052
2023-11-21	77.600	79.400	75.300	76.100	76.100	5,092,000
2023-11-20	76.400	77.400	75.400	77.200	77.200	1,816,219
2023-11-17	74.700	77.400	74.200	76.400	76.400	3,410,451
2023-11-16	71.800	76.400	71.400	75.300	75.300	2,925,117
2023-11-15	71.800	72.300	71.200	71.400	71.400	615,100
2023-11-14	69.600	71.500	69.600	71.100	71.100	453,011
2023-11-13	69.900	69.900	68.700	69.500	69.500	245,000
2023-11-10	69.800	69.900	68.600	68.900	68.900	301,001
2023-11-09	71.800	71.800	70.100	70.300	70.300	272,002
2023-11-08	71.000	71.800	71.000	71.400	71.400	373,005
2023-11-07	71.300	71.700	70.600	70.600	70.600	302,150

← NewerPage 12 of 21 · 1,222 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.