Champion Microelectronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	48.700	49.850	48.250	48.950	48.045	157,085
2022-08-09	50.000	50.000	48.950	48.950	48.045	72,779
2022-08-08	49.350	49.350	48.750	48.950	48.045	43,780
2022-08-05	49.800	49.800	49.000	49.050	48.143	57,201
2022-08-04	50.000	50.000	48.000	49.050	48.143	100,100
2022-08-03	49.800	49.800	49.000	49.750	48.830	30,091
2022-08-02	49.500	50.000	48.750	49.800	48.880	44,010
2022-08-01	50.000	50.500	49.900	50.200	49.272	45,281
2022-07-29	49.650	50.100	49.200	49.300	48.389	102,199
2022-07-28	50.600	50.700	49.600	49.600	48.683	51,020
2022-07-27	49.550	50.400	49.300	50.400	49.468	48,060
2022-07-26	49.750	49.900	49.250	49.550	48.634	54,501
2022-07-25	50.000	50.700	50.000	50.200	49.272	42,150
2022-07-22	51.500	52.000	50.800	51.000	50.057	70,000
2022-07-21	50.500	51.500	50.400	51.500	50.548	114,010
2022-07-20	51.000	51.000	50.100	50.500	49.567	68,000
2022-07-19	49.700	50.400	49.250	50.300	49.370	41,099
2022-07-18	50.100	50.900	50.000	50.300	49.370	71,072
2022-07-15	48.550	49.800	48.200	49.800	48.880	109,525
2022-07-14	47.500	48.400	47.500	48.400	47.505	85,000
2022-07-13	48.500	48.500	47.200	47.500	46.622	78,050
2022-07-12	49.250	49.250	46.450	46.800	45.935	117,053
2022-07-11	51.500	51.500	49.250	49.250	48.340	52,280
2022-07-08	49.350	51.000	49.350	50.300	49.370	90,015
2022-07-07	47.700	49.300	47.700	49.200	48.291	267,066
2022-07-06	50.000	50.100	47.000	47.700	46.818	129,000
2022-07-05	50.600	50.600	49.000	50.500	49.567	107,445
2022-07-04	49.200	50.600	49.000	49.900	48.978	118,016
2022-07-01	52.600	52.600	49.300	49.300	48.389	363,620
2022-06-30	54.100	54.100	52.000	52.500	51.530	179,215
2022-06-29	54.300	54.700	53.800	54.100	53.100	120,229
2022-06-28	57.300	57.300	54.100	54.700	53.689	149,606
2022-06-27	56.100	57.500	56.100	57.400	56.339	187,096
2022-06-24	54.400	55.800	54.400	55.400	54.376	206,321
2022-06-23	54.500	55.300	53.000	54.500	53.493	133,780
2022-06-22	56.900	56.900	54.100	54.500	53.493	105,231
2022-06-21	55.500	55.900	54.000	55.800	54.769	169,194
2022-06-20	57.700	57.700	53.000	53.100	52.119	359,030
2022-06-17	58.900	58.900	57.600	57.700	56.634	198,134
2022-06-16	60.500	60.800	59.000	59.000	57.909	205,158
2022-06-15	59.000	60.900	59.000	60.800	59.676	202,125
2022-06-14	59.200	59.300	58.100	58.800	57.713	186,072
2022-06-13	60.900	60.900	59.200	59.600	58.498	177,037
2022-06-10	60.500	60.700	60.100	60.400	59.284	142,600
2022-06-09	62.400	62.400	60.800	60.900	59.774	276,166
2022-06-08	63.200	63.300	61.800	62.000	60.854	396,396
2022-06-07	62.800	63.400	62.700	63.200	62.032	228,330
2022-06-06	64.500	64.500	63.600	64.000	62.817	107,020
2022-06-02	65.200	65.200	64.400	64.800	63.602	86,110
2022-06-01	64.800	65.600	64.400	65.100	63.897	237,438
2022-05-31	64.400	64.800	64.000	64.700	63.504	219,130
2022-05-30	66.100	66.100	64.100	64.300	63.112	773,251
2022-05-27	66.900	67.000	66.200	66.400	65.173	483,012
2022-05-26	71.200	72.900	71.200	72.200	66.449	471,297
2022-05-25	71.100	71.300	70.500	71.100	65.436	152,200
2022-05-24	71.000	71.700	70.500	70.800	65.160	149,371
2022-05-23	71.200	71.500	70.900	71.000	65.344	160,731
2022-05-20	71.900	71.900	71.100	71.100	65.436	186,507
2022-05-19	71.200	71.700	71.000	71.600	65.896	37,100
2022-05-18	72.700	72.700	71.700	71.700	65.988	99,210

← NewerPage 18 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.