Champion Microelectronic Corporation (TPE:3257)
59.00
+1.30 (2.25%)
Aug 1, 2025, 1:35 PM CST
Champion Microelectronic Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 57.00 | 59.70 | 56.30 | 59.00 | 59.00 | 2.25% | 710,752 |
Jul 31, 2025 | 57.10 | 57.70 | 56.70 | 57.70 | 57.70 | 1.05% | 332,918 |
Jul 30, 2025 | 57.80 | 57.80 | 56.50 | 57.10 | 57.10 | 0.35% | 265,836 |
Jul 29, 2025 | 57.70 | 58.00 | 56.50 | 56.90 | 56.90 | -1.56% | 402,453 |
Jul 28, 2025 | 58.40 | 58.70 | 57.60 | 57.80 | 57.80 | -1.03% | 386,116 |
Jul 25, 2025 | 58.60 | 59.40 | 58.10 | 58.40 | 58.40 | -1.02% | 305,954 |
Jul 24, 2025 | 59.30 | 59.30 | 57.80 | 59.00 | 59.00 | 0.34% | 434,137 |
Jul 23, 2025 | 57.90 | 59.10 | 57.40 | 58.80 | 58.80 | 1.91% | 391,670 |
Jul 22, 2025 | 60.10 | 61.50 | 57.20 | 57.70 | 57.70 | -3.51% | 1,061,511 |
Jul 21, 2025 | 60.50 | 60.50 | 59.30 | 59.80 | 59.80 | -0.66% | 208,905 |
Jul 18, 2025 | 60.70 | 60.70 | 59.80 | 60.20 | 60.20 | 0.50% | 275,180 |
Jul 17, 2025 | 59.80 | 60.60 | 58.70 | 59.90 | 59.90 | 1.01% | 393,958 |
Jul 16, 2025 | 59.00 | 59.80 | 58.70 | 59.30 | 59.30 | 1.02% | 455,306 |
Jul 15, 2025 | 59.70 | 59.70 | 58.10 | 58.70 | 58.70 | -0.34% | 629,166 |
Jul 14, 2025 | 60.50 | 60.80 | 58.50 | 58.90 | 58.90 | -2.48% | 511,958 |
Jul 11, 2025 | 61.00 | 61.50 | 60.40 | 60.40 | 60.40 | -1.47% | 648,375 |
Jul 10, 2025 | 61.60 | 62.20 | 60.40 | 61.30 | 61.30 | 1.66% | 1,508,573 |
Jul 9, 2025 | 61.50 | 62.00 | 60.20 | 60.30 | 60.30 | -1.15% | 956,587 |
Jul 8, 2025 | 58.00 | 62.20 | 58.00 | 61.00 | 61.00 | 3.04% | 747,325 |
Jul 7, 2025 | 59.50 | 60.40 | 58.20 | 59.20 | 59.20 | -0.34% | 380,404 |
Jul 4, 2025 | 62.30 | 62.40 | 59.40 | 59.40 | 59.40 | -4.04% | 803,908 |
Jul 3, 2025 | 61.60 | 62.60 | 61.50 | 61.90 | 61.90 | 1.64% | 1,122,327 |
Jul 2, 2025 | 63.10 | 64.00 | 60.90 | 60.90 | 60.90 | -2.72% | 2,094,822 |
Jul 1, 2025 | 59.10 | 62.60 | 59.00 | 62.60 | 62.60 | 5.74% | 2,197,656 |
Jun 30, 2025 | 60.70 | 60.70 | 59.10 | 59.20 | 59.20 | -1.17% | 235,794 |
Jun 27, 2025 | 61.90 | 62.10 | 59.90 | 59.90 | 59.90 | -1.80% | 642,582 |
Jun 26, 2025 | 60.90 | 61.80 | 60.70 | 61.00 | 61.00 | 0.83% | 550,988 |
Jun 25, 2025 | 60.40 | 61.90 | 59.90 | 60.50 | 60.50 | 1.34% | 913,503 |
Jun 24, 2025 | 59.00 | 60.00 | 59.00 | 59.70 | 59.70 | 2.05% | 424,030 |
Jun 23, 2025 | 57.60 | 58.50 | 57.20 | 58.50 | 58.50 | -0.34% | 460,259 |
Jun 20, 2025 | 59.00 | 59.70 | 56.80 | 58.70 | 58.70 | 1.03% | 1,202,721 |
Jun 19, 2025 | 60.40 | 60.40 | 58.10 | 58.10 | 58.10 | -3.81% | 1,188,295 |
Jun 18, 2025 | 61.60 | 61.70 | 60.00 | 60.40 | 60.40 | -1.15% | 767,478 |
Jun 17, 2025 | 62.10 | 62.40 | 60.50 | 61.10 | 61.10 | -0.81% | 770,510 |
Jun 16, 2025 | 61.80 | 62.00 | 60.30 | 61.60 | 61.60 | -1.28% | 1,620,217 |
Jun 13, 2025 | 66.00 | 66.00 | 62.30 | 62.40 | 62.40 | -6.17% | 2,710,433 |
Jun 12, 2025 | 67.40 | 67.40 | 65.00 | 66.50 | 66.50 | 0.91% | 4,014,207 |
Jun 11, 2025 | 62.70 | 67.90 | 61.80 | 65.90 | 65.90 | 5.10% | 5,900,442 |
Jun 10, 2025 | 64.00 | 64.50 | 62.70 | 62.70 | 62.70 | -2.03% | 2,224,553 |
Jun 9, 2025 | 63.80 | 66.00 | 63.20 | 64.00 | 64.00 | 0.47% | 4,244,996 |
Jun 6, 2025 | 63.30 | 67.50 | 63.20 | 63.70 | 63.70 | 2.58% | 9,184,890 |
Jun 5, 2025 | 63.70 | 64.10 | 61.30 | 62.10 | 62.10 | -1.90% | 879,183 |
Jun 4, 2025 | 63.40 | 64.50 | 62.90 | 63.30 | 63.30 | -0.16% | 1,162,060 |
Jun 3, 2025 | 64.00 | 64.10 | 62.00 | 63.40 | 63.40 | 1.12% | 1,180,860 |
Jun 2, 2025 | 61.70 | 63.20 | 61.60 | 62.70 | 62.70 | - | 1,004,525 |
May 29, 2025 | 64.00 | 64.60 | 62.70 | 62.70 | 62.70 | -1.10% | 1,191,669 |
May 28, 2025 | 65.50 | 65.60 | 63.40 | 63.40 | 63.40 | -1.86% | 2,303,614 |
May 27, 2025 | 64.80 | 65.10 | 62.70 | 64.60 | 64.60 | - | 2,347,629 |
May 26, 2025 | 66.80 | 66.90 | 64.10 | 64.60 | 64.60 | -1.97% | 3,889,463 |
May 23, 2025 | 66.00 | 66.30 | 63.30 | 65.90 | 65.90 | -0.15% | 4,866,618 |