Champion Microelectronic Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	77.500	78.000	77.400	78.000	71.787	14,665,751
2022-02-15	75.300	75.300	75.300	75.300	69.302	1,219,213
2022-02-14	67.900	68.500	67.700	68.500	63.043	812,360
2022-02-11	67.700	68.400	67.500	67.900	62.491	426,678
2022-02-10	68.700	68.700	67.400	67.800	62.399	385,207
2022-02-09	67.000	68.500	66.900	68.000	62.583	679,716
2022-02-08	64.900	67.000	64.800	67.000	61.663	743,886
2022-02-07	64.700	64.700	63.500	64.700	59.546	279,206
2022-01-26	64.200	64.500	63.400	64.200	59.086	228,317
2022-01-25	64.500	64.800	63.400	63.600	58.534	327,015
2022-01-24	65.000	65.000	63.200	64.500	59.362	267,648
2022-01-21	65.600	65.600	64.700	65.100	59.914	336,120
2022-01-20	64.900	66.000	64.900	66.000	60.743	132,601
2022-01-19	65.800	66.200	65.500	65.500	60.282	207,200
2022-01-18	66.300	67.100	65.800	65.900	60.651	274,403
2022-01-17	65.100	66.400	65.000	66.400	61.111	430,050
2022-01-14	63.500	64.900	62.800	64.800	59.638	511,110
2022-01-13	65.000	65.000	64.100	64.300	59.178	393,049
2022-01-12	66.200	66.400	64.600	64.900	59.730	409,871
2022-01-11	66.800	66.800	65.600	65.900	60.651	391,242
2022-01-10	65.400	66.900	65.100	66.400	61.111	572,100
2022-01-07	67.000	67.000	65.000	65.400	60.190	1,151,700
2022-01-06	68.300	68.300	67.100	67.700	62.307	339,242
2022-01-05	70.000	70.000	68.100	68.400	62.951	628,703
2022-01-04	71.100	71.100	69.500	69.700	64.148	1,458,723
2022-01-03	68.800	71.200	68.800	70.200	64.608	2,750,636
2021-12-30	69.600	71.000	68.800	68.800	63.320	1,515,160
2021-12-29	67.500	69.700	67.100	69.500	63.964	814,490
2021-12-28	67.000	67.700	66.600	67.000	61.663	346,335
2021-12-27	66.000	67.200	66.000	67.000	61.663	249,708
2021-12-24	66.500	67.100	65.800	66.100	60.835	269,571
2021-12-23	67.200	67.200	66.200	66.400	61.111	182,123
2021-12-22	65.800	67.200	65.800	66.600	61.295	314,000
2021-12-21	65.500	65.900	65.200	65.800	60.558	116,522
2021-12-20	64.900	66.000	64.900	65.500	60.282	251,218
2021-12-17	65.300	65.300	64.500	64.800	59.638	279,020
2021-12-16	66.400	66.400	65.100	65.600	60.374	148,923
2021-12-15	64.900	65.300	64.700	64.800	59.638	131,712
2021-12-14	66.000	66.000	64.800	65.000	59.822	471,015
2021-12-13	66.000	66.300	65.600	65.900	60.651	169,512
2021-12-10	65.900	66.500	65.600	66.000	60.743	197,201
2021-12-09	66.200	67.300	66.000	66.200	60.927	289,251
2021-12-08	66.900	67.200	65.500	65.800	60.558	752,294
2021-12-07	67.000	67.000	66.200	66.500	61.203	709,105
2021-12-06	67.100	68.200	67.100	67.800	62.399	165,039
2021-12-03	68.000	68.300	67.600	67.800	62.399	330,301
2021-12-02	68.900	69.600	67.900	68.000	62.583	289,720
2021-12-01	68.100	69.300	68.000	69.200	63.688	232,296
2021-11-30	67.900	68.900	67.900	67.900	62.491	337,330
2021-11-29	66.500	67.600	64.700	67.100	61.755	449,655
2021-11-26	68.600	68.600	66.900	67.100	61.755	587,003
2021-11-25	69.200	69.800	68.600	68.600	63.135	223,181
2021-11-24	69.400	69.400	68.500	69.100	63.596	387,864
2021-11-23	70.900	70.900	69.200	69.400	63.872	510,800
2021-11-22	70.700	71.200	69.800	70.900	65.252	540,577
2021-11-19	71.400	71.800	69.900	70.200	64.608	521,394
2021-11-18	72.300	72.300	70.600	70.900	65.252	580,326
2021-11-17	71.100	72.100	70.800	71.700	65.988	819,011
2021-11-16	70.600	71.100	70.200	70.400	64.792	654,309
2021-11-15	69.000	70.700	69.000	70.000	64.424	1,032,757

← NewerPage 20 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.