Champion Microelectronic Corporation (3257.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 11:19AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 59.40 | 60.20 | 59.10 | 59.30 | 59.30 | 142,349 |
| 25 Jun 2024 | 59.80 | 59.80 | 58.50 | 59.10 | 59.10 | 375,001 |
| 24 Jun 2024 | 60.40 | 60.40 | 59.80 | 59.80 | 59.80 | 276,003 |
| 21 Jun 2024 | 60.70 | 60.90 | 60.40 | 60.50 | 60.50 | 146,251 |
| 20 Jun 2024 | 60.20 | 61.00 | 60.20 | 60.60 | 60.60 | 198,125 |
| 19 Jun 2024 | 60.50 | 60.70 | 60.00 | 60.00 | 60.00 | 208,112 |
| 18 Jun 2024 | 61.50 | 61.60 | 60.40 | 60.40 | 60.40 | 169,030 |
| 17 Jun 2024 | 60.80 | 61.60 | 60.80 | 61.30 | 61.30 | 162,002 |
| 14 Jun 2024 | 60.60 | 61.00 | 60.40 | 60.50 | 60.50 | 126,331 |
| 13 Jun 2024 | 61.10 | 61.20 | 60.30 | 60.70 | 60.70 | 151,131 |
| 12 Jun 2024 | 60.80 | 61.10 | 60.10 | 60.70 | 60.70 | 192,002 |
| 11 Jun 2024 | 60.80 | 61.10 | 59.00 | 60.60 | 60.60 | 357,112 |
| 07 Jun 2024 | 61.30 | 61.90 | 60.60 | 60.70 | 60.70 | 370,206 |
| 06 Jun 2024 | 62.60 | 63.00 | 61.40 | 61.40 | 61.40 | 364,001 |
| 05 Jun 2024 | 63.20 | 63.20 | 62.50 | 62.50 | 62.50 | 219,101 |
| 04 Jun 2024 | 63.80 | 64.50 | 63.00 | 63.20 | 63.20 | 303,030 |
| 03 Jun 2024 | 63.10 | 64.30 | 62.90 | 63.80 | 63.80 | 294,502 |
| 31 May 2024 | 62.80 | 63.50 | 62.50 | 62.80 | 62.80 | 208,374 |
| 30 May 2024 | 63.10 | 63.70 | 62.60 | 62.60 | 62.60 | 214,000 |
| 29 May 2024 | 64.10 | 64.40 | 62.90 | 63.80 | 63.80 | 331,083 |
| 28 May 2024 | 62.30 | 64.30 | 62.30 | 64.00 | 64.00 | 573,002 |
| 27 May 2024 | 61.90 | 63.00 | 61.60 | 61.60 | 61.60 | 316,004 |
| 24 May 2024 | 61.40 | 61.90 | 60.80 | 61.90 | 61.90 | 130,022 |
| 23 May 2024 | 61.90 | 62.00 | 61.30 | 61.40 | 61.40 | 158,000 |
| 22 May 2024 | 62.10 | 62.30 | 61.80 | 61.90 | 61.90 | 220,115 |
| 21 May 2024 | 63.20 | 63.20 | 61.80 | 62.10 | 62.10 | 194,001 |
| 20 May 2024 | 62.40 | 63.00 | 62.00 | 62.90 | 62.90 | 140,001 |
| 17 May 2024 | 62.00 | 62.60 | 62.00 | 62.40 | 62.40 | 194,084 |
| 16 May 2024 | 62.00 | 62.90 | 61.90 | 62.30 | 62.30 | 113,020 |
| 15 May 2024 | 62.70 | 62.70 | 61.50 | 61.70 | 61.70 | 145,470 |
| 14 May 2024 | 62.10 | 62.70 | 62.10 | 62.10 | 62.10 | 218,501 |
| 13 May 2024 | 62.90 | 62.90 | 61.70 | 62.30 | 62.30 | 105,230 |
| 10 May 2024 | 62.60 | 63.10 | 62.30 | 62.90 | 62.90 | 75,060 |
| 09 May 2024 | 62.90 | 63.80 | 62.70 | 62.70 | 62.70 | 129,000 |
| 08 May 2024 | 62.50 | 63.10 | 62.40 | 62.90 | 62.90 | 159,257 |
| 07 May 2024 | 63.40 | 63.40 | 62.40 | 62.50 | 62.50 | 279,610 |
| 06 May 2024 | 63.10 | 63.90 | 62.80 | 63.30 | 63.30 | 319,021 |
| 03 May 2024 | 62.10 | 63.30 | 62.10 | 62.30 | 62.30 | 186,231 |
| 02 May 2024 | 61.60 | 62.40 | 61.50 | 61.90 | 61.90 | 108,606 |
| 30 Apr 2024 | 61.60 | 62.30 | 61.40 | 61.60 | 61.60 | 171,010 |
| 29 Apr 2024 | 60.00 | 62.20 | 60.00 | 62.00 | 62.00 | 376,163 |
| 26 Apr 2024 | 59.80 | 60.50 | 59.80 | 59.90 | 59.90 | 167,368 |
| 25 Apr 2024 | 60.00 | 60.20 | 59.10 | 59.50 | 59.50 | 191,198 |
| 24 Apr 2024 | 59.30 | 60.10 | 59.30 | 59.50 | 59.50 | 188,018 |
| 23 Apr 2024 | 59.10 | 59.50 | 58.60 | 59.00 | 59.00 | 165,106 |
| 22 Apr 2024 | 59.20 | 60.00 | 59.00 | 59.00 | 59.00 | 255,021 |
| 19 Apr 2024 | 61.00 | 61.00 | 58.10 | 59.20 | 59.20 | 463,041 |
| 18 Apr 2024 | 61.40 | 61.40 | 60.80 | 61.00 | 61.00 | 159,001 |
| 17 Apr 2024 | 60.70 | 61.80 | 60.70 | 61.40 | 61.40 | 195,060 |
| 16 Apr 2024 | 62.50 | 62.50 | 60.60 | 60.70 | 60.70 | 517,000 |
| 15 Apr 2024 | 63.00 | 63.30 | 62.60 | 62.70 | 62.70 | 345,050 |
| 12 Apr 2024 | 64.50 | 64.50 | 63.80 | 63.80 | 63.80 | 447,077 |
| 11 Apr 2024 | 65.30 | 65.30 | 64.30 | 64.50 | 64.50 | 317,890 |
| 10 Apr 2024 | 64.50 | 66.20 | 64.50 | 65.50 | 65.50 | 494,003 |
| 09 Apr 2024 | 65.10 | 65.30 | 64.00 | 64.50 | 64.50 | 910,243 |
| 08 Apr 2024 | 65.30 | 66.50 | 65.20 | 65.50 | 65.50 | 1,011,528 |
| 03 Apr 2024 | 69.10 | 69.10 | 67.00 | 68.30 | 68.30 | 555,080 |
| 02 Apr 2024 | 70.00 | 70.60 | 69.00 | 69.10 | 69.10 | 826,030 |
| 02 Apr 2024 | 3 Dividend | |||||
| 01 Apr 2024 | 71.90 | 72.90 | 71.40 | 72.80 | 69.80 | 731,303 |
| 29 Mar 2024 | 71.80 | 72.00 | 71.10 | 71.40 | 68.46 | 330,000 |
| 28 Mar 2024 | 71.90 | 73.00 | 71.60 | 71.70 | 68.75 | 404,293 |
| 27 Mar 2024 | 70.80 | 71.90 | 70.80 | 71.50 | 68.55 | 214,802 |
| 26 Mar 2024 | 73.10 | 73.40 | 70.60 | 71.00 | 68.07 | 619,000 |
| 25 Mar 2024 | 73.10 | 73.50 | 72.90 | 73.10 | 70.09 | 246,010 |
| 22 Mar 2024 | 73.60 | 74.00 | 72.70 | 73.00 | 69.99 | 283,359 |
| 21 Mar 2024 | 73.70 | 74.90 | 73.20 | 73.20 | 70.18 | 945,597 |
| 20 Mar 2024 | 72.30 | 73.00 | 72.00 | 72.80 | 69.80 | 495,078 |
| 19 Mar 2024 | 71.80 | 72.30 | 71.40 | 71.80 | 68.84 | 182,000 |
| 18 Mar 2024 | 71.10 | 71.80 | 70.60 | 71.80 | 68.84 | 213,003 |
| 15 Mar 2024 | 72.80 | 72.80 | 70.80 | 71.10 | 68.17 | 375,861 |
| 14 Mar 2024 | 72.00 | 73.20 | 70.30 | 72.50 | 69.51 | 650,200 |
| 13 Mar 2024 | 73.40 | 73.40 | 71.60 | 71.90 | 68.94 | 342,200 |
| 12 Mar 2024 | 71.20 | 73.20 | 71.20 | 72.60 | 69.61 | 513,301 |
| 11 Mar 2024 | 70.80 | 71.60 | 70.50 | 70.80 | 67.88 | 268,053 |
| 08 Mar 2024 | 72.30 | 72.90 | 70.20 | 70.20 | 67.31 | 626,415 |
| 07 Mar 2024 | 73.10 | 73.80 | 71.30 | 72.40 | 69.42 | 645,139 |
| 06 Mar 2024 | 72.20 | 73.30 | 71.80 | 72.00 | 69.03 | 249,606 |
| 05 Mar 2024 | 71.40 | 72.70 | 70.80 | 72.50 | 69.51 | 403,544 |
| 04 Mar 2024 | 71.20 | 71.80 | 71.10 | 71.30 | 68.36 | 301,224 |
| 01 Mar 2024 | 71.20 | 71.90 | 70.80 | 71.00 | 68.07 | 210,045 |
| 29 Feb 2024 | 71.10 | 71.60 | 70.60 | 71.30 | 68.36 | 190,400 |
| 27 Feb 2024 | 72.30 | 72.80 | 70.30 | 71.10 | 68.17 | 246,430 |
| 26 Feb 2024 | 71.00 | 72.20 | 70.60 | 71.80 | 68.84 | 280,501 |
| 23 Feb 2024 | 72.60 | 72.70 | 70.80 | 70.80 | 67.88 | 382,044 |
| 22 Feb 2024 | 72.70 | 72.80 | 71.80 | 72.30 | 69.32 | 277,240 |
| 21 Feb 2024 | 72.30 | 72.70 | 71.90 | 72.00 | 69.03 | 271,003 |
| 20 Feb 2024 | 72.80 | 73.40 | 71.70 | 72.10 | 69.13 | 278,544 |
| 19 Feb 2024 | 73.00 | 73.80 | 72.50 | 72.80 | 69.80 | 349,100 |
| 16 Feb 2024 | 71.40 | 72.80 | 71.30 | 72.70 | 69.70 | 296,000 |
| 15 Feb 2024 | 70.80 | 71.30 | 69.60 | 70.70 | 67.79 | 320,049 |
| 05 Feb 2024 | 71.20 | 71.40 | 70.20 | 70.60 | 67.69 | 234,145 |
| 02 Feb 2024 | 71.90 | 72.30 | 71.20 | 71.20 | 68.27 | 219,060 |
| 01 Feb 2024 | 71.50 | 72.00 | 71.50 | 71.60 | 68.65 | 168,100 |
| 31 Jan 2024 | 71.80 | 72.80 | 71.60 | 71.70 | 68.75 | 246,531 |
| 30 Jan 2024 | 73.50 | 73.50 | 72.20 | 72.30 | 69.32 | 192,078 |
| 29 Jan 2024 | 72.70 | 73.80 | 72.10 | 73.50 | 70.47 | 250,919 |
| 26 Jan 2024 | 73.60 | 74.50 | 72.50 | 72.70 | 69.70 | 179,521 |
| 25 Jan 2024 | 74.30 | 74.60 | 73.90 | 74.10 | 71.05 | 177,703 |
| 24 Jan 2024 | 73.80 | 74.60 | 73.70 | 74.20 | 71.14 | 306,132 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.