Champion Microelectronic Corp.(TW:3257)
NT$40.35-0.15 (-0.37%)
TW:3257
Champion Microelectronic Corp. historical prices
NT$40.35
At close:-0.15 (-0.37%)
Champion Microelectronic Corp. (3257) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.20 | 40.55 | 39.75 | 40.35 | 40.35 | -0.37% | 148,556 | 0.85 |
| Nov 10, 2026 | 41.80 | 42.05 | 40.15 | 40.50 | 40.50 | +4.25% | 150,976 | 0.86 |
| Nov 09, 2026 | 38.95 | 41.45 | 38.95 | 41.00 | 41.00 | +5.53% | 174,464 | 0.99 |
| Nov 06, 2026 | 37.40 | 39.45 | 37.40 | 38.85 | 38.85 | -6.50% | 909,867 | 5.50 |
| Nov 05, 2026 | 43.00 | 43.65 | 41.55 | 41.55 | 41.55 | -4.48% | 178,372 | 1.08 |
| Nov 04, 2026 | 43.55 | 43.90 | 41.65 | 43.50 | 43.50 | +0.23% | 172,042 | 1.03 |
| Nov 03, 2026 | 45.05 | 45.45 | 43.25 | 43.40 | 43.40 | -4.62% | 196,390 | 1.17 |
| Nov 02, 2026 | 45.70 | 46.05 | 45.10 | 45.50 | 45.50 | -0.55% | 113,421 | 0.65 |
| Oct 30, 2026 | 46.50 | 46.50 | 44.85 | 45.75 | 45.75 | -1.93% | 242,201 | 1.40 |
| Oct 29, 2026 | 46.55 | 47.05 | 45.80 | 46.65 | 46.65 | -0.21% | 119,439 | 0.67 |
| Oct 28, 2026 | 46.65 | 47.50 | 46.00 | 46.75 | 46.75 | +0.86% | 228,985 | 1.28 |
| Oct 27, 2026 | 46.55 | 46.65 | 45.40 | 46.35 | 46.35 | -0.43% | 131,874 | 0.72 |
| Oct 26, 2026 | 46.55 | 47.85 | 46.55 | 46.55 | 46.55 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 46.55 | 47.85 | 46.55 | 46.55 | 46.55 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 47.85 | 47.85 | 46.55 | 46.55 | 46.55 | -2.10% | 142,424 | 0.72 |
| Oct 21, 2026 | 46.95 | 47.90 | 46.95 | 47.55 | 47.55 | +2.04% | 139,701 | 0.69 |
| Oct 20, 2026 | 46.80 | 47.35 | 46.55 | 46.60 | 46.60 | -0.43% | 203,679 | 1.01 |
| Oct 19, 2026 | 48.00 | 48.00 | 46.50 | 46.80 | 46.80 | -3.51% | 268,810 | 1.32 |
| Oct 16, 2026 | 47.90 | 49.35 | 47.90 | 48.50 | 48.50 | +1.36% | 122,185 | 0.59 |
| Oct 15, 2026 | 48.60 | 48.70 | 47.50 | 47.85 | 47.85 | -2.25% | 151,635 | 0.70 |
| Oct 14, 2026 | 48.50 | 49.40 | 48.50 | 48.95 | 48.95 | +0.93% | 87,614 | 0.39 |
| Oct 13, 2026 | 49.05 | 49.10 | 48.05 | 48.50 | 48.50 | -1.12% | 122,477 | 0.53 |
| Oct 12, 2026 | 49.25 | 49.50 | 48.70 | 49.05 | 49.05 | -0.41% | 88,394 | 0.37 |
| Oct 09, 2026 | 49.25 | 49.45 | 48.90 | 49.25 | 49.25 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 49.20 | 49.45 | 48.90 | 49.25 | 49.25 | -0.51% | 63,030 | 0.24 |
| Oct 07, 2026 | 49.50 | 49.95 | 49.35 | 49.50 | 49.50 | -1.59% | 98,943 | 0.37 |
| Oct 06, 2026 | 50.70 | 50.70 | 49.80 | 50.30 | 50.30 | -0.79% | 135,147 | 0.50 |
| Oct 05, 2026 | 50.50 | 51.40 | 50.20 | 50.70 | 50.70 | +0.80% | 352,729 | 1.26 |
| Oct 02, 2026 | 50.00 | 50.50 | 49.75 | 50.30 | 50.30 | +1.21% | 136,291 | 0.41 |
| Oct 01, 2026 | 49.70 | 50.30 | 49.60 | 49.70 | 49.70 | +0.20% | 164,320 | 0.33 |
| Sep 30, 2026 | 49.30 | 49.65 | 49.20 | 49.60 | 49.60 | +0.61% | 120,801 | 0.22 |
| Sep 29, 2026 | 48.70 | 50.00 | 48.70 | 49.30 | 49.30 | +1.23% | 147,570 | 0.26 |
| Sep 28, 2026 | 48.70 | 49.35 | 48.50 | 48.70 | 48.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 48.70 | 49.35 | 48.50 | 48.70 | 48.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 49.30 | 49.35 | 48.50 | 48.70 | 48.70 | -0.51% | 71,864 | 0.12 |
| Sep 23, 2026 | 49.05 | 49.50 | 48.90 | 48.95 | 48.95 | 0.00% | 79,899 | 0.12 |
| Sep 22, 2026 | 49.85 | 49.85 | 48.65 | 48.95 | 48.95 | -0.41% | 153,521 | 0.22 |
| Sep 21, 2026 | 48.90 | 49.35 | 48.50 | 49.15 | 49.15 | +1.97% | 163,456 | 0.20 |
| Sep 18, 2026 | 48.60 | 48.60 | 47.90 | 48.20 | 48.20 | +0.52% | 154,000 | 0.16 |
| Sep 17, 2026 | 48.35 | 48.65 | 47.95 | 47.95 | 47.95 | -0.31% | 157,646 | 0.16 |
| Sep 16, 2026 | 46.90 | 48.25 | 46.70 | 48.10 | 48.10 | +3.22% | 145,234 | 0.15 |
| Sep 15, 2026 | 46.60 | 47.55 | 46.50 | 46.60 | 46.60 | +0.22% | 167,692 | 0.16 |
| Sep 14, 2026 | 46.30 | 46.90 | 45.85 | 46.50 | 46.50 | -0.43% | 94,680 | 0.09 |
| Sep 11, 2026 | 46.60 | 46.90 | 46.20 | 46.70 | 46.70 | 0.00% | 176,479 | 0.17 |
| Sep 10, 2026 | 47.10 | 47.20 | 46.60 | 46.70 | 46.70 | -1.27% | 299,287 | 0.29 |
| Sep 09, 2026 | 47.80 | 47.80 | 47.00 | 47.30 | 47.30 | -1.05% | 287,865 | 0.28 |
| Sep 08, 2026 | 49.10 | 49.85 | 47.80 | 47.80 | 47.80 | -2.65% | 501,217 | 0.49 |
| Sep 07, 2026 | 49.90 | 49.90 | 49.10 | 49.10 | 49.10 | -1.21% | 155,931 | 0.15 |
| Sep 04, 2026 | 49.70 | 49.75 | 49.00 | 49.70 | 49.70 | +0.10% | 192,580 | 0.18 |
| Sep 03, 2026 | 50.30 | 50.70 | 49.65 | 49.65 | 49.65 | -1.10% | 245,091 | 0.23 |
