Champion Microelectronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	48.100	48.450	47.750	48.000	47.113	122,010
2023-02-08	47.550	48.550	47.550	48.200	47.309	237,012
2023-02-07	49.100	49.300	47.600	47.950	47.064	338,100
2023-02-06	49.800	50.800	47.900	48.350	47.456	1,707,231
2023-02-03	44.200	48.100	44.200	48.100	47.211	492,811
2023-02-02	42.350	43.950	42.350	43.750	42.941	140,201
2023-02-01	41.800	42.350	41.800	42.150	41.371	74,636
2023-01-31	41.900	41.900	41.350	41.800	41.027	93,342
2023-01-30	43.050	43.050	41.850	41.900	41.126	235,102
2023-01-17	42.900	43.000	42.500	43.000	42.205	23,029
2023-01-16	42.500	42.950	42.300	42.600	41.813	44,101
2023-01-13	42.400	42.800	42.400	42.800	42.009	22,000
2023-01-12	42.550	43.000	42.500	42.600	41.813	32,001
2023-01-11	43.700	43.700	42.800	43.150	42.352	35,002
2023-01-10	43.400	43.400	42.900	42.950	42.156	59,223
2023-01-09	42.800	43.200	42.800	43.200	42.402	34,004
2023-01-06	43.000	43.050	42.700	42.700	41.911	34,034
2023-01-05	42.850	43.500	42.800	43.000	42.205	27,088
2023-01-04	42.950	43.850	42.800	42.850	42.058	24,002
2023-01-03	44.250	44.250	42.950	43.000	42.205	15,106
2022-12-30	43.200	43.300	43.000	43.200	42.402	23,617
2022-12-29	42.800	43.450	42.500	43.200	42.402	23,700
2022-12-28	44.600	44.600	43.600	43.600	42.794	46,625
2022-12-27	43.900	44.700	43.900	44.650	43.825	34,001
2022-12-26	43.050	44.000	43.000	44.000	43.187	25,001
2022-12-23	41.350	43.700	41.350	43.650	42.843	25,000
2022-12-22	43.200	43.950	43.200	43.300	42.500	23,841
2022-12-21	43.950	44.000	42.800	43.250	42.451	45,146
2022-12-20	43.850	44.500	43.000	43.000	42.205	38,100
2022-12-19	43.100	44.050	43.100	44.000	43.187	32,001
2022-12-16	43.700	44.000	42.700	43.100	42.303	43,030
2022-12-15	44.200	44.550	43.800	44.050	43.236	51,000
2022-12-14	44.200	44.600	44.100	44.150	43.334	28,183
2022-12-13	44.850	44.850	44.000	44.300	43.481	72,200
2022-12-12	42.150	44.200	42.150	43.900	43.089	76,401
2022-12-09	42.000	42.300	41.800	42.150	41.371	31,002
2022-12-08	41.900	41.900	41.500	41.750	40.978	18,021
2022-12-07	41.850	43.250	41.800	41.900	41.126	58,129
2022-12-06	45.350	45.350	42.100	42.100	41.322	127,031
2022-12-05	43.900	45.000	43.900	44.750	43.923	55,643
2022-12-02	43.000	44.950	43.000	44.200	43.383	112,105
2022-12-01	42.950	44.250	42.800	43.750	42.941	132,010
2022-11-30	40.400	42.550	40.400	42.200	41.420	130,000
2022-11-29	40.350	40.350	40.000	40.250	39.506	35,084
2022-11-28	39.350	40.450	39.350	40.350	39.604	19,001
2022-11-25	40.650	40.650	40.000	40.550	39.801	30,101
2022-11-24	39.700	40.700	39.700	40.350	39.604	37,053
2022-11-23	39.950	39.950	39.500	39.650	38.917	77,003
2022-11-22	39.700	40.850	39.700	39.900	39.163	21,001
2022-11-21	40.000	40.000	39.000	39.600	38.868	33,000
2022-11-18	40.200	40.850	40.150	40.500	39.751	23,030
2022-11-17	40.050	40.300	40.000	40.300	39.555	22,050
2022-11-16	39.700	40.350	39.400	40.050	39.310	32,052
2022-11-15	40.200	40.400	40.000	40.350	39.604	42,015
2022-11-14	38.950	40.600	38.500	40.200	39.457	134,289
2022-11-11	39.050	39.050	38.500	38.850	38.132	37,020
2022-11-10	38.250	38.600	37.800	38.600	37.887	18,000
2022-11-09	38.800	39.050	38.550	38.950	38.230	78,300
2022-11-08	38.800	38.800	38.300	38.300	37.592	34,005
2022-11-07	38.500	39.150	38.500	38.750	38.034	51,157

← NewerPage 16 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.