Champion Microelectronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	60.100	62.300	59.900	61.300	61.300	186,000
2023-05-11	61.800	61.800	60.400	60.400	60.400	189,015
2023-05-10	61.300	63.100	61.000	61.600	61.600	189,358
2023-05-09	61.000	62.900	60.600	61.500	61.500	339,002
2023-05-08	62.100	64.800	60.500	61.000	61.000	432,052
2023-05-05	61.500	61.500	60.400	60.500	60.500	214,003
2023-05-04	61.500	62.300	60.500	61.500	61.500	320,002
2023-05-03	59.200	62.000	58.700	61.800	61.800	536,704
2023-05-02	58.700	60.200	58.700	59.600	59.600	289,104
2023-04-28	58.300	59.000	56.500	58.700	58.700	321,602
2023-04-27	55.300	57.800	55.000	57.800	57.800	141,571
2023-04-26	53.200	55.400	52.800	55.300	55.300	199,101
2023-04-25	56.300	56.700	53.600	54.100	53.100	233,050
2023-04-24	55.000	56.500	55.000	56.300	55.259	106,600
2023-04-21	55.800	55.800	54.100	55.300	54.278	132,170
2023-04-20	57.200	57.200	55.500	55.700	54.670	106,159
2023-04-19	57.200	57.900	57.000	57.200	56.143	84,032
2023-04-18	58.800	58.800	57.300	57.300	56.241	93,034
2023-04-17	57.800	58.600	57.800	58.400	57.321	95,814
2023-04-14	57.800	58.500	57.600	58.200	57.124	68,052
2023-04-13	59.700	59.700	56.500	57.400	56.339	449,981
2023-04-12	60.100	60.200	58.500	59.200	58.106	254,031
2023-04-11	58.100	59.500	57.100	59.500	58.400	389,068
2023-04-10	55.900	58.500	55.900	58.000	56.928	557,438
2023-04-07	55.300	58.800	55.300	55.800	54.769	1,065,055
2023-04-06	53.300	54.200	52.900	53.900	52.904	218,153
2023-03-31	52.500	53.000	52.400	52.600	51.628	92,006
2023-03-30	53.900	54.300	52.400	52.400	51.431	287,100
2023-03-29	51.000	54.300	51.000	53.800	52.806	461,610
2023-03-28	50.500	50.500	50.000	50.400	49.468	89,509
2023-03-27	51.500	51.500	50.600	50.800	49.861	97,052
2023-03-24	50.600	51.500	50.200	51.500	50.548	330,825
2023-03-23	50.000	50.800	49.450	50.300	49.370	198,655
2023-03-22	48.550	50.300	48.400	49.150	48.242	158,103
2023-03-21	49.050	49.050	48.200	48.550	47.653	51,124
2023-03-20	48.950	48.950	48.150	48.500	47.604	17,003
2023-03-17	47.450	47.850	47.450	47.850	46.966	39,585
2023-03-16	47.750	47.750	47.200	47.450	46.573	73,169
2023-03-15	48.600	48.650	48.100	48.500	47.604	51,834
2023-03-14	48.700	48.700	47.850	48.150	47.260	38,051
2023-03-13	48.300	48.800	48.100	48.700	47.800	64,003
2023-03-10	49.500	49.500	48.700	49.000	48.094	73,888
2023-03-09	51.100	51.100	49.750	49.750	48.830	94,483
2023-03-08	50.100	51.100	49.800	50.300	49.370	97,423
2023-03-07	49.800	51.600	49.000	50.400	49.468	493,756
2023-03-06	48.500	49.350	48.300	49.250	48.340	136,002
2023-03-03	48.050	48.600	47.900	48.300	47.407	102,001
2023-03-02	48.100	48.500	47.500	48.150	47.260	69,001
2023-03-01	48.000	48.000	47.350	47.450	46.573	27,013
2023-02-24	48.050	48.450	47.500	47.600	46.720	90,000
2023-02-23	48.100	48.200	47.850	48.050	47.162	95,006
2023-02-22	48.150	48.450	47.850	48.100	47.211	39,003
2023-02-21	48.900	48.900	48.050	48.150	47.260	91,007
2023-02-20	48.400	48.950	48.300	48.600	47.702	55,309
2023-02-17	48.400	49.000	47.950	48.350	47.456	105,171
2023-02-16	48.100	48.600	48.100	48.500	47.604	87,005
2023-02-15	48.100	48.900	47.950	48.100	47.211	89,258
2023-02-14	47.000	48.000	47.000	47.950	47.064	83,104
2023-02-13	47.100	47.100	46.400	46.950	46.082	55,082
2023-02-10	48.000	48.300	47.050	47.100	46.229	159,153

← NewerPage 15 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.