Champion Microelectronic Corporation (TPE:3257)
Taiwan · Delayed Price · Currency is TWD 47.40
-1.60 (-3.27%)
Jul 30, 2026, 12:38 PM CST
Champion Microelectronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 50.30 | 50.30 | 46.80 | 49.00 | 49.00 | -0.91% | 474,265 |
| Jul 28, 2026 | 50.70 | 50.70 | 49.40 | 49.45 | 49.45 | -3.42% | 401,400 |
| Jul 27, 2026 | 50.80 | 51.80 | 50.70 | 51.20 | 51.20 | -0.97% | 231,738 |
| Jul 24, 2026 | 52.00 | 52.80 | 51.20 | 51.70 | 51.70 | -2.27% | 334,779 |
| Jul 23, 2026 | 54.20 | 54.70 | 52.80 | 52.90 | 52.90 | -2.40% | 284,470 |
| Jul 22, 2026 | 53.90 | 54.90 | 53.90 | 54.20 | 54.20 | 2.46% | 340,333 |
| Jul 21, 2026 | 52.20 | 54.10 | 52.20 | 52.90 | 52.90 | 1.93% | 239,253 |
| Jul 20, 2026 | 54.10 | 54.60 | 50.50 | 51.90 | 51.90 | -4.07% | 783,665 |
| Jul 17, 2026 | 56.20 | 56.20 | 54.10 | 54.10 | 54.10 | -4.75% | 742,717 |
| Jul 16, 2026 | 58.20 | 58.20 | 56.70 | 56.80 | 56.80 | -2.24% | 389,871 |
| Jul 15, 2026 | 59.10 | 59.10 | 57.40 | 58.10 | 58.10 | -0.34% | 632,027 |
| Jul 14, 2026 | 61.30 | 61.30 | 56.20 | 58.30 | 58.30 | -4.89% | 967,286 |
| Jul 13, 2026 | 65.30 | 65.40 | 61.00 | 61.30 | 61.30 | -4.52% | 741,373 |
| Jul 9, 2026 | 67.20 | 67.40 | 64.00 | 64.20 | 64.20 | -2.58% | 660,251 |
| Jul 8, 2026 | 66.00 | 66.80 | 64.20 | 65.90 | 65.90 | - | 841,533 |
| Jul 7, 2026 | 73.30 | 74.60 | 65.90 | 65.90 | 65.90 | -8.73% | 3,384,155 |
| Jul 6, 2026 | 71.20 | 78.20 | 71.00 | 72.20 | 72.20 | 1.40% | 10,549,833 |
| Jul 3, 2026 | 67.90 | 72.00 | 67.30 | 71.20 | 71.20 | 3.64% | 2,725,528 |
| Jul 2, 2026 | 67.30 | 69.70 | 66.40 | 68.70 | 68.70 | 2.38% | 1,394,286 |
| Jul 1, 2026 | 68.50 | 70.00 | 66.40 | 67.10 | 67.10 | -0.89% | 1,945,605 |
| Jun 30, 2026 | 63.00 | 68.80 | 63.00 | 67.70 | 67.70 | 7.97% | 1,410,645 |
| Jun 29, 2026 | 63.40 | 64.70 | 62.10 | 62.70 | 62.70 | -3.98% | 841,268 |
| Jun 26, 2026 | 66.90 | 70.30 | 64.40 | 65.30 | 65.30 | -3.97% | 2,359,952 |
| Jun 25, 2026 | 71.50 | 72.10 | 67.60 | 68.00 | 68.00 | -4.36% | 2,753,300 |
| Jun 24, 2026 | 71.10 | 73.70 | 69.60 | 71.10 | 71.10 | -3.79% | 6,511,969 |
| Jun 23, 2026 | 70.40 | 73.90 | 67.80 | 73.90 | 73.90 | 9.97% | 9,788,891 |
| Jun 22, 2026 | 67.20 | 67.20 | 66.00 | 67.20 | 67.20 | 9.98% | 2,642,935 |
| Jun 18, 2026 | 56.00 | 61.10 | 56.00 | 61.10 | 61.10 | 9.89% | 1,935,181 |
| Jun 17, 2026 | 55.10 | 55.70 | 54.80 | 55.60 | 55.60 | 0.91% | 243,206 |
| Jun 16, 2026 | 56.90 | 56.90 | 54.60 | 55.10 | 55.10 | -0.90% | 247,000 |
| Jun 15, 2026 | 55.30 | 56.40 | 54.70 | 55.60 | 55.60 | 0.72% | 592,375 |
| Jun 12, 2026 | 54.30 | 56.00 | 54.20 | 55.20 | 55.20 | 3.37% | 286,889 |
| Jun 11, 2026 | 52.90 | 54.20 | 52.20 | 53.40 | 53.40 | 0.75% | 317,629 |
| Jun 10, 2026 | 55.20 | 56.10 | 53.00 | 53.00 | 53.00 | -5.36% | 619,953 |
| Jun 9, 2026 | 56.10 | 56.70 | 55.00 | 56.00 | 56.00 | - | 778,057 |
| Jun 8, 2026 | 54.80 | 56.50 | 54.60 | 56.00 | 56.00 | -7.59% | 951,935 |
| Jun 5, 2026 | 62.70 | 62.70 | 60.30 | 60.60 | 60.60 | -2.73% | 549,040 |
| Jun 4, 2026 | 61.50 | 63.20 | 61.40 | 62.30 | 62.30 | 0.32% | 471,434 |
| Jun 3, 2026 | 63.50 | 64.70 | 61.80 | 62.10 | 62.10 | -1.58% | 987,003 |
| Jun 2, 2026 | 66.10 | 66.20 | 61.30 | 63.10 | 63.10 | -5.40% | 1,701,509 |
| Jun 1, 2026 | 67.10 | 67.90 | 66.10 | 66.70 | 66.70 | -3.05% | 1,940,952 |
| May 29, 2026 | 65.60 | 71.20 | 65.00 | 68.80 | 68.80 | 4.88% | 5,484,453 |
| May 28, 2026 | 59.10 | 67.20 | 58.60 | 65.60 | 65.60 | 7.36% | 5,130,965 |
| May 27, 2026 | 63.90 | 65.70 | 60.80 | 61.10 | 61.10 | 2.17% | 4,795,036 |
| May 26, 2026 | 55.10 | 59.80 | 54.70 | 59.80 | 59.80 | 9.93% | 3,309,619 |
| May 25, 2026 | 53.70 | 55.90 | 53.00 | 54.40 | 54.40 | 3.03% | 1,200,945 |
| May 22, 2026 | 53.60 | 53.60 | 51.80 | 52.80 | 52.80 | -1.68% | 918,330 |
| May 21, 2026 | 55.10 | 56.60 | 54.90 | 56.50 | 53.70 | 3.29% | 1,418,345 |
| May 20, 2026 | 54.20 | 54.90 | 53.80 | 54.70 | 51.99 | 0.92% | 491,506 |
| May 19, 2026 | 54.10 | 55.20 | 53.60 | 54.20 | 51.51 | 0.56% | 353,793 |