Champion Microelectronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	71.500	72.500	71.500	72.200	66.449	78,001
2022-05-16	71.200	71.700	70.500	71.400	65.712	105,206
2022-05-13	69.700	71.000	69.500	70.400	64.792	84,610
2022-05-12	70.400	70.900	70.000	70.200	64.608	78,010
2022-05-11	71.300	72.000	70.700	70.800	65.160	79,200
2022-05-10	69.700	71.900	69.700	71.300	65.620	79,187
2022-05-09	72.000	72.200	70.500	70.600	64.976	124,300
2022-05-06	72.500	73.500	72.000	73.000	67.185	112,002
2022-05-05	73.400	74.000	73.200	73.500	67.645	120,329
2022-05-04	72.100	73.400	72.100	73.000	67.185	162,253
2022-05-03	69.500	72.300	69.500	72.000	66.265	119,560
2022-04-29	69.900	70.800	69.900	70.200	64.608	97,126
2022-04-28	68.200	69.600	67.600	69.600	64.056	127,741
2022-04-27	68.000	68.100	66.000	67.500	62.123	239,500
2022-04-26	69.900	70.200	69.400	69.700	64.148	80,070
2022-04-25	72.500	72.500	69.400	69.500	63.964	234,116
2022-04-22	72.600	72.600	71.700	72.600	66.817	29,008
2022-04-21	72.800	73.100	72.300	72.800	67.001	43,480
2022-04-20	72.400	72.600	72.000	72.300	66.541	56,100
2022-04-19	71.500	72.400	71.500	72.300	66.541	75,914
2022-04-18	72.000	72.000	70.400	71.200	65.528	65,301
2022-04-15	72.200	72.300	71.300	72.200	66.449	100,044
2022-04-14	73.200	73.200	72.200	72.600	66.817	127,001
2022-04-13	72.100	73.200	71.900	73.200	67.369	107,182
2022-04-12	70.700	72.500	70.700	72.300	66.541	98,001
2022-04-11	72.900	72.900	71.300	72.300	66.541	259,216
2022-04-08	73.300	73.400	72.600	72.900	67.093	172,000
2022-04-07	73.600	74.200	73.000	73.100	67.277	211,130
2022-04-06	74.200	74.500	74.000	74.200	68.289	118,031
2022-04-01	75.500	75.500	74.800	75.000	69.026	140,460
2022-03-31	76.200	76.200	74.600	75.900	69.854	160,444
2022-03-30	75.700	76.700	75.000	75.200	69.210	374,101
2022-03-29	75.000	75.200	74.300	75.200	69.210	160,684
2022-03-28	75.300	75.300	74.000	74.300	68.381	196,363
2022-03-25	76.800	76.800	75.000	75.300	69.302	238,462
2022-03-24	76.100	76.400	75.800	76.400	70.314	151,480
2022-03-23	75.600	77.100	75.600	76.200	70.130	193,302
2022-03-22	74.400	75.900	74.400	75.500	69.486	155,735
2022-03-21	77.700	77.700	75.100	75.500	69.486	692,736
2022-03-18	76.900	79.500	76.900	77.900	71.695	1,499,569
2022-03-17	74.400	76.200	72.900	76.000	69.946	933,870
2022-03-16	78.500	78.600	72.300	74.200	68.289	1,383,726
2022-03-15	79.600	79.700	79.200	79.500	73.167	1,205,755
2022-03-14	79.500	79.800	79.400	79.700	73.351	1,114,647
2022-03-11	79.000	79.500	79.000	79.400	73.075	914,671
2022-03-10	79.100	79.100	78.800	79.000	72.707	943,581
2022-03-09	78.800	78.900	78.500	78.700	72.431	1,407,323
2022-03-08	79.000	79.000	78.200	78.600	72.339	2,337,631
2022-03-07	79.400	79.400	78.800	79.000	72.707	1,333,913
2022-03-04	79.400	79.700	79.300	79.400	73.075	655,123
2022-03-03	79.300	79.500	79.200	79.400	73.075	923,039
2022-03-02	78.900	79.100	78.800	79.000	72.707	638,120
2022-03-01	78.900	79.000	78.700	79.000	72.707	897,748
2022-02-25	78.600	78.700	78.400	78.600	72.339	875,403
2022-02-24	78.900	79.100	78.200	78.400	72.155	1,832,563
2022-02-23	79.000	79.100	78.700	79.100	72.799	1,237,750
2022-02-22	78.900	79.000	78.400	78.700	72.431	2,386,684
2022-02-21	78.900	79.000	78.600	78.900	72.615	1,445,237
2022-02-18	78.500	78.800	78.500	78.700	72.431	2,239,300
2022-02-17	78.300	79.100	78.200	78.600	72.339	4,837,055

← NewerPage 19 of 21 · 1,215 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.