Champion Microelectronic Corporation (TPE:3257)
Taiwan · Delayed Price · Currency is TWD 54.90
+0.80 (1.48%)
May 8, 2026, 1:30 PM CST
Champion Microelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 54.40 | 55.20 | 53.00 | 54.90 | 54.90 | 1.48% | 480,111 |
| May 7, 2026 | 54.40 | 55.40 | 52.90 | 54.10 | 54.10 | -1.10% | 968,832 |
| May 6, 2026 | 56.00 | 56.40 | 54.50 | 54.70 | 54.70 | -1.44% | 571,783 |
| May 5, 2026 | 53.60 | 55.60 | 53.60 | 55.50 | 55.50 | 3.35% | 306,855 |
| May 4, 2026 | 53.50 | 54.20 | 53.10 | 53.70 | 53.70 | 0.75% | 291,529 |
| Apr 30, 2026 | 53.70 | 54.20 | 52.80 | 53.30 | 53.30 | -0.74% | 497,799 |
| Apr 29, 2026 | 54.20 | 54.20 | 53.10 | 53.70 | 53.70 | -0.92% | 218,423 |
| Apr 28, 2026 | 54.30 | 54.50 | 53.60 | 54.20 | 54.20 | 1.12% | 145,642 |
| Apr 27, 2026 | 54.70 | 54.80 | 52.80 | 53.60 | 53.60 | -1.47% | 252,915 |
| Apr 24, 2026 | 55.00 | 55.70 | 54.00 | 54.40 | 54.40 | 0.37% | 337,024 |
| Apr 23, 2026 | 57.40 | 58.10 | 53.20 | 54.20 | 54.20 | -4.58% | 692,003 |
| Apr 22, 2026 | 55.50 | 57.50 | 55.30 | 56.80 | 56.80 | 3.27% | 606,164 |
| Apr 21, 2026 | 55.00 | 55.30 | 54.10 | 55.00 | 55.00 | 1.85% | 275,170 |
| Apr 20, 2026 | 55.20 | 55.40 | 54.00 | 54.00 | 54.00 | -2.00% | 329,161 |
| Apr 17, 2026 | 54.40 | 55.80 | 54.00 | 55.10 | 55.10 | 1.66% | 404,417 |
| Apr 16, 2026 | 54.40 | 54.50 | 53.80 | 54.20 | 54.20 | 1.50% | 244,373 |
| Apr 15, 2026 | 53.30 | 54.10 | 53.30 | 53.40 | 53.40 | 0.38% | 289,290 |
| Apr 14, 2026 | 52.50 | 53.40 | 52.40 | 53.20 | 53.20 | 1.92% | 227,861 |
| Apr 13, 2026 | 52.40 | 52.60 | 52.00 | 52.20 | 52.20 | -0.57% | 166,530 |
| Apr 10, 2026 | 52.70 | 53.10 | 52.40 | 52.50 | 52.50 | 0.19% | 186,890 |
| Apr 9, 2026 | 53.20 | 53.20 | 52.20 | 52.40 | 52.40 | -0.76% | 135,662 |
| Apr 8, 2026 | 53.10 | 53.60 | 52.40 | 52.80 | 52.80 | -0.38% | 457,047 |
| Apr 7, 2026 | 52.80 | 53.40 | 52.10 | 53.00 | 53.00 | 0.76% | 112,532 |
| Apr 2, 2026 | 53.70 | 53.90 | 52.40 | 52.60 | 52.60 | -1.68% | 132,686 |
| Apr 1, 2026 | 53.50 | 53.50 | 52.60 | 53.50 | 53.50 | 3.28% | 150,783 |
| Mar 31, 2026 | 53.10 | 53.40 | 51.80 | 51.80 | 51.80 | -3.72% | 338,488 |
| Mar 30, 2026 | 53.50 | 53.80 | 53.10 | 53.80 | 53.80 | -1.65% | 201,046 |
| Mar 27, 2026 | 54.50 | 54.70 | 53.20 | 54.70 | 54.70 | -0.55% | 191,588 |
| Mar 26, 2026 | 55.50 | 56.20 | 55.00 | 55.00 | 55.00 | -0.90% | 147,046 |
| Mar 25, 2026 | 55.40 | 55.50 | 54.40 | 55.50 | 55.50 | 2.21% | 151,977 |
| Mar 24, 2026 | 55.00 | 55.30 | 53.60 | 54.30 | 54.30 | 0.74% | 203,368 |
| Mar 23, 2026 | 54.30 | 55.50 | 53.80 | 53.90 | 53.90 | -3.23% | 263,932 |
| Mar 20, 2026 | 56.40 | 57.00 | 55.30 | 55.70 | 55.70 | -1.59% | 285,229 |
| Mar 19, 2026 | 57.70 | 57.80 | 56.50 | 56.60 | 56.60 | -2.08% | 306,206 |
| Mar 18, 2026 | 58.30 | 58.40 | 57.60 | 57.80 | 57.80 | 0.52% | 215,049 |
| Mar 17, 2026 | 56.90 | 58.40 | 56.50 | 57.50 | 57.50 | 2.31% | 232,520 |
| Mar 16, 2026 | 56.10 | 57.40 | 55.00 | 56.20 | 56.20 | 0.54% | 252,580 |
| Mar 13, 2026 | 55.50 | 56.30 | 55.00 | 55.90 | 55.90 | -0.36% | 178,254 |
| Mar 12, 2026 | 56.00 | 56.50 | 55.50 | 56.10 | 56.10 | 0.18% | 197,130 |
| Mar 11, 2026 | 54.60 | 56.40 | 54.60 | 56.00 | 56.00 | 3.51% | 232,532 |
| Mar 10, 2026 | 54.80 | 55.40 | 54.00 | 54.10 | 54.10 | 0.56% | 344,001 |
| Mar 9, 2026 | 53.20 | 54.60 | 53.20 | 53.80 | 53.80 | -7.24% | 657,289 |
| Mar 6, 2026 | 57.80 | 58.60 | 57.10 | 58.00 | 58.00 | 0.35% | 287,132 |
| Mar 5, 2026 | 57.50 | 59.40 | 57.30 | 57.80 | 57.80 | 3.21% | 374,930 |
| Mar 4, 2026 | 59.80 | 59.80 | 56.00 | 56.00 | 56.00 | -6.35% | 705,618 |
| Mar 3, 2026 | 61.40 | 61.80 | 59.50 | 59.80 | 59.80 | -2.45% | 530,153 |
| Mar 2, 2026 | 60.10 | 61.90 | 59.40 | 61.30 | 61.30 | 0.16% | 323,777 |
| Feb 26, 2026 | 60.30 | 62.00 | 59.90 | 61.20 | 61.20 | 1.66% | 428,673 |
| Feb 25, 2026 | 60.80 | 61.10 | 60.00 | 60.20 | 60.20 | -0.33% | 456,313 |
| Feb 24, 2026 | 61.00 | 61.70 | 60.30 | 60.40 | 60.40 | -0.33% | 419,923 |