Champion Microelectronic Corporation (TPE:3257)
Taiwan
· Delayed Price · Currency is TWD 53.70
-0.50 (-0.92%)
Apr 29, 2026, 1:30 PM CST
Champion Microelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54.20 | 54.20 | 53.10 | 53.50 | - | -1.29% | 75,258 |
| 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 |
| Feb 23, 2026 | 60.30 | 61.10 | 59.40 | 60.60 | 60.60 | 1.00% | 306,119 |
| Feb 11, 2026 | 60.50 | 60.70 | 59.70 | 60.00 | 60.00 | -0.99% | 271,033 |
| Feb 10, 2026 | 60.10 | 60.90 | 59.50 | 60.60 | 60.60 | 0.83% | 564,649 |
| Feb 9, 2026 | 62.00 | 62.30 | 60.00 | 60.10 | 60.10 | -5.35% | 1,471,693 |
| Feb 6, 2026 | 65.20 | 65.20 | 62.60 | 63.50 | 63.50 | -3.50% | 519,719 |
| Feb 5, 2026 | 66.40 | 67.20 | 65.50 | 65.80 | 65.80 | -0.90% | 263,004 |
| Feb 4, 2026 | 64.60 | 66.70 | 64.40 | 66.40 | 66.40 | 2.00% | 315,232 |
| Feb 3, 2026 | 66.00 | 66.50 | 63.60 | 65.10 | 65.10 | 0.31% | 414,101 |
| Feb 2, 2026 | 65.80 | 66.00 | 64.30 | 64.90 | 64.90 | -1.82% | 496,992 |
| Jan 30, 2026 | 69.50 | 69.70 | 65.60 | 66.10 | 66.10 | -5.44% | 1,151,563 |
| Jan 29, 2026 | 72.60 | 72.60 | 69.00 | 69.90 | 69.90 | -2.78% | 1,543,554 |
| Jan 28, 2026 | 69.90 | 72.70 | 69.70 | 71.90 | 71.90 | 3.75% | 2,149,753 |
| Jan 27, 2026 | 71.00 | 71.00 | 69.10 | 69.30 | 69.30 | -2.12% | 796,862 |
| Jan 26, 2026 | 71.90 | 72.70 | 70.50 | 70.80 | 70.80 | -1.53% | 1,138,550 |
| Jan 23, 2026 | 73.50 | 74.00 | 70.00 | 71.90 | 71.90 | 0.14% | 4,149,027 |
| Jan 22, 2026 | 69.20 | 73.90 | 69.20 | 71.80 | 71.80 | 6.37% | 4,487,228 |
| Jan 21, 2026 | 68.80 | 69.90 | 67.50 | 67.50 | 67.50 | -2.32% | 882,009 |
| Jan 20, 2026 | 67.50 | 69.40 | 66.80 | 69.10 | 69.10 | 3.13% | 842,285 |
| Jan 19, 2026 | 66.90 | 67.50 | 66.10 | 67.00 | 67.00 | 0.75% | 494,074 |
| Jan 16, 2026 | 66.20 | 66.50 | 65.70 | 66.50 | 66.50 | 1.06% | 364,211 |
| Jan 15, 2026 | 66.00 | 66.00 | 64.80 | 65.80 | 65.80 | 0.15% | 254,589 |
| Jan 14, 2026 | 64.80 | 66.30 | 64.80 | 65.70 | 65.70 | 2.18% | 451,465 |
| Jan 13, 2026 | 65.30 | 65.70 | 64.10 | 64.30 | 64.30 | -1.23% | 393,182 |
| Jan 12, 2026 | 64.60 | 65.50 | 64.50 | 65.10 | 65.10 | 1.24% | 371,939 |
| Jan 9, 2026 | 64.10 | 64.70 | 63.00 | 64.30 | 64.30 | -4.17% | 1,128,919 |
| Jan 8, 2026 | 68.00 | 68.40 | 67.10 | 67.10 | 67.10 | -1.32% | 395,791 |
| Jan 7, 2026 | 66.80 | 68.30 | 66.80 | 68.00 | 68.00 | 1.80% | 481,009 |
| Jan 6, 2026 | 67.50 | 67.50 | 66.70 | 66.80 | 66.80 | - | 472,966 |
| Jan 5, 2026 | 69.30 | 69.80 | 66.20 | 66.80 | 66.80 | -3.47% | 1,013,001 |
| Jan 2, 2026 | 70.70 | 70.70 | 69.20 | 69.20 | 69.20 | -1.14% | 599,078 |
| Dec 31, 2025 | 69.60 | 72.30 | 69.60 | 70.00 | 70.00 | 0.86% | 1,104,287 |
| Dec 30, 2025 | 68.60 | 69.70 | 68.30 | 69.40 | 69.40 | 0.58% | 496,977 |
| Dec 29, 2025 | 70.00 | 70.10 | 68.80 | 69.00 | 69.00 | -0.86% | 648,670 |
| Dec 26, 2025 | 70.50 | 70.50 | 69.50 | 69.60 | 69.60 | -1.28% | 756,623 |
| Dec 24, 2025 | 71.10 | 72.10 | 70.30 | 70.50 | 70.50 | -0.42% | 1,130,332 |
| Dec 23, 2025 | 71.70 | 71.80 | 70.60 | 70.80 | 70.80 | -2.34% | 1,496,511 |
| Dec 22, 2025 | 72.80 | 74.50 | 71.80 | 72.50 | 72.50 | 6.15% | 7,849,394 |
| Dec 19, 2025 | 65.30 | 68.30 | 64.50 | 68.30 | 68.30 | 9.98% | 3,340,248 |
| Dec 18, 2025 | 63.00 | 63.20 | 62.00 | 62.10 | 62.10 | -1.11% | 196,378 |
| Dec 17, 2025 | 63.00 | 63.60 | 62.50 | 62.80 | 62.80 | 0.48% | 331,080 |
| Dec 16, 2025 | 63.30 | 63.30 | 61.30 | 62.50 | 62.50 | -0.64% | 341,320 |
| Dec 15, 2025 | 63.50 | 63.50 | 62.50 | 62.90 | 62.90 | -2.33% | 317,456 |
| Dec 12, 2025 | 64.70 | 65.40 | 64.10 | 64.40 | 64.40 | 1.42% | 636,515 |
| Dec 11, 2025 | 63.50 | 64.10 | 63.10 | 63.50 | 63.50 | - | 270,455 |
| Dec 10, 2025 | 64.50 | 64.90 | 63.10 | 63.50 | 63.50 | -1.70% | 411,483 |
| Dec 9, 2025 | 65.00 | 65.30 | 63.90 | 64.60 | 64.60 | 3.69% | 1,305,131 |
| Dec 8, 2025 | 62.10 | 62.40 | 61.50 | 62.30 | 62.30 | 1.47% | 283,679 |
| Dec 5, 2025 | 62.00 | 62.00 | 61.00 | 61.40 | 61.40 | -0.16% | 252,268 |
| Dec 4, 2025 | 62.00 | 62.50 | 61.20 | 61.50 | 61.50 | 0.33% | 373,317 |
| Dec 3, 2025 | 60.20 | 61.40 | 60.20 | 61.30 | 61.30 | 2.00% | 225,164 |
| Dec 2, 2025 | 60.50 | 60.70 | 60.00 | 60.10 | 60.10 | - | 214,946 |
| Dec 1, 2025 | 61.00 | 61.20 | 60.10 | 60.10 | 60.10 | -1.64% | 322,251 |
| Nov 28, 2025 | 61.40 | 61.50 | 61.00 | 61.10 | 61.10 | -0.33% | 232,260 |
| Nov 27, 2025 | 61.90 | 61.90 | 60.80 | 61.30 | 61.30 | 0.16% | 269,350 |
| Nov 26, 2025 | 60.70 | 61.70 | 60.70 | 61.20 | 61.20 | 2.00% | 405,451 |
| Nov 25, 2025 | 60.00 | 60.70 | 59.70 | 60.00 | 60.00 | 1.01% | 248,955 |