Champion Microelectronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	37.800	39.600	37.600	38.500	37.788	30,475
2022-11-03	37.000	37.800	37.000	37.800	37.101	12,001
2022-11-02	36.600	37.600	36.550	37.600	36.905	47,000
2022-11-01	37.850	37.850	37.150	37.350	36.660	17,000
2022-10-31	37.250	37.300	37.000	37.150	36.463	18,156
2022-10-28	36.750	37.400	36.700	37.300	36.611	8,200
2022-10-27	37.950	37.950	36.700	37.400	36.709	30,294
2022-10-26	36.850	37.700	36.000	37.350	36.660	23,075
2022-10-25	37.000	38.000	36.500	37.000	36.316	30,002
2022-10-24	36.200	37.100	36.200	36.750	36.071	20,040
2022-10-21	35.600	36.050	35.500	36.050	35.384	38,000
2022-10-20	36.000	36.300	35.050	36.050	35.384	64,003
2022-10-19	37.050	37.450	36.000	36.200	35.531	60,431
2022-10-18	37.000	37.000	35.950	36.800	36.120	40,020
2022-10-17	35.450	36.100	34.600	36.050	35.384	98,385
2022-10-14	35.900	36.500	35.350	35.500	34.844	56,000
2022-10-13	38.400	38.400	34.600	34.900	34.255	120,040
2022-10-12	37.550	37.750	36.700	37.450	36.758	110,051
2022-10-11	38.500	38.500	37.450	38.100	37.396	110,052
2022-10-07	39.750	39.750	39.300	39.400	38.672	65,000
2022-10-06	40.950	41.000	39.950	40.000	39.261	39,010
2022-10-05	40.050	41.000	39.950	40.000	39.261	72,084
2022-10-04	40.150	40.150	39.600	39.950	39.212	44,218
2022-10-03	40.000	40.000	39.650	39.700	38.966	11,032
2022-09-30	39.400	39.750	38.500	39.750	39.015	50,060
2022-09-29	39.000	40.000	39.000	39.400	38.672	85,030
2022-09-28	40.700	40.700	39.050	39.400	38.672	146,240
2022-09-27	40.700	41.100	40.000	41.100	40.340	74,025
2022-09-26	43.750	43.750	40.550	40.550	39.801	80,123
2022-09-23	43.050	43.450	42.500	42.850	42.058	74,000
2022-09-22	43.400	43.500	41.750	43.400	42.598	95,100
2022-09-21	44.350	44.500	43.450	43.450	42.647	135,900
2022-09-20	44.750	44.750	44.500	44.550	43.727	37,302
2022-09-19	44.800	44.950	44.450	44.500	43.677	59,514
2022-09-16	44.700	45.000	44.700	44.850	44.021	38,000
2022-09-15	44.850	45.300	44.800	45.000	44.168	65,539
2022-09-14	45.000	45.500	44.000	45.050	44.217	155,091
2022-09-13	46.150	46.400	45.650	46.100	45.248	70,032
2022-09-12	46.100	46.300	45.500	46.150	45.297	77,100
2022-09-08	46.000	46.150	45.700	45.950	45.101	81,652
2022-09-07	46.000	47.000	45.000	46.000	45.150	313,000
2022-09-06	48.000	48.350	46.550	46.850	45.984	216,524
2022-09-05	50.000	50.000	47.800	47.900	47.015	230,013
2022-09-02	50.500	50.500	50.100	50.300	49.370	79,030
2022-09-01	50.500	50.900	50.300	50.500	49.567	90,000
2022-08-31	50.900	51.000	50.500	50.600	49.665	75,300
2022-08-30	50.500	51.400	50.500	51.000	50.057	101,200
2022-08-29	50.800	51.000	50.200	50.800	49.861	155,627
2022-08-26	52.700	53.100	51.600	51.800	50.843	242,200
2022-08-25	52.500	53.800	52.000	52.100	51.137	505,300
2022-08-24	49.750	52.500	49.650	52.000	51.039	373,083
2022-08-23	49.050	49.500	48.850	49.200	48.291	99,336
2022-08-22	48.800	49.500	48.750	49.350	48.438	44,000
2022-08-19	49.350	49.550	49.100	49.550	48.634	218,739
2022-08-18	49.050	49.100	48.650	49.100	48.192	93,100
2022-08-17	49.450	49.450	49.000	49.050	48.143	120,436
2022-08-16	49.400	49.600	49.100	49.100	48.192	81,002
2022-08-15	49.550	49.750	49.200	49.400	48.487	85,224
2022-08-12	48.600	49.300	48.450	49.150	48.242	102,001
2022-08-11	49.100	49.500	48.600	48.600	47.702	101,050

← NewerPage 17 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.