Champion Microelectronic Corp. 3257
TWSE · Taiwan · Electronic Technology
TWD 50.30+0.60 (+1.21%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 50.30 | +1.21% | TWD 50.00 | TWD 50.50 | TWD 49.75 | 136.19K |
| 2026-10-01 | TWD 49.70 | +0.20% | TWD 49.70 | TWD 50.30 | TWD 49.60 | 162.00K |
| 2026-09-30 | TWD 49.60 | +0.61% | TWD 49.30 | TWD 49.65 | TWD 49.20 | 117.54K |
| 2026-09-29 | TWD 49.30 | +1.23% | TWD 48.70 | TWD 50.00 | TWD 48.70 | 145.86K |
| 2026-09-24 | TWD 48.70 | -0.51% | TWD 49.30 | TWD 49.35 | TWD 48.50 | 70.19K |
| 2026-09-23 | TWD 48.95 | 0.00% | TWD 49.05 | TWD 49.50 | TWD 48.90 | 78.18K |
| 2026-09-22 | TWD 48.95 | -0.41% | TWD 49.85 | TWD 49.85 | TWD 48.65 | 150.00K |
| 2026-09-21 | TWD 49.15 | +1.97% | TWD 48.90 | TWD 49.35 | TWD 48.50 | 160.12K |
| 2026-09-18 | TWD 48.20 | +0.52% | TWD 48.60 | TWD 48.60 | TWD 47.90 | 153.00K |
| 2026-09-17 | TWD 47.95 | -0.31% | TWD 48.35 | TWD 48.65 | TWD 47.95 | 156.08K |
| 2026-09-16 | TWD 48.10 | +3.22% | TWD 46.90 | TWD 48.25 | TWD 46.70 | 144.30K |
| 2026-09-15 | TWD 46.60 | +0.22% | TWD 46.60 | TWD 47.55 | TWD 46.50 | 166.00K |
| 2026-09-14 | TWD 46.50 | -0.43% | TWD 46.30 | TWD 46.90 | TWD 45.85 | 94.00K |
| 2026-09-11 | TWD 46.70 | 0.00% | TWD 46.60 | TWD 46.90 | TWD 46.20 | 175.00K |
| 2026-09-10 | TWD 46.70 | -1.27% | TWD 47.10 | TWD 47.20 | TWD 46.60 | 297.15K |
| 2026-09-09 | TWD 47.30 | -1.05% | TWD 47.80 | TWD 47.80 | TWD 47.00 | 282.00K |
| 2026-09-08 | TWD 47.80 | -2.65% | TWD 49.10 | TWD 49.85 | TWD 47.80 | 498.01K |
| 2026-09-07 | TWD 49.10 | -1.21% | TWD 49.90 | TWD 49.90 | TWD 49.10 | 154.00K |
| 2026-09-04 | TWD 49.70 | +0.10% | TWD 49.70 | TWD 49.75 | TWD 49.00 | 191.25K |
| 2026-09-03 | TWD 49.65 | -1.10% | TWD 50.30 | TWD 50.70 | TWD 49.65 | 243.00K |
| 2026-09-02 | TWD 50.20 | +0.50% | TWD 50.00 | TWD 51.00 | TWD 49.45 | 182.00K |
| 2026-09-01 | TWD 49.95 | +0.81% | TWD 50.10 | TWD 50.70 | TWD 49.75 | 221.07K |
| 2026-08-31 | TWD 49.55 | -1.49% | TWD 50.00 | TWD 50.00 | TWD 49.35 | 137.05K |
| 2026-08-28 | TWD 50.30 | +0.70% | TWD 50.10 | TWD 51.60 | TWD 50.10 | 208.00K |
| 2026-08-27 | TWD 49.95 | -0.50% | TWD 50.20 | TWD 50.50 | TWD 49.60 | 188.70K |
| 2026-08-26 | TWD 50.20 | +2.76% | TWD 49.05 | TWD 50.40 | TWD 49.05 | 226.00K |
| 2026-08-25 | TWD 48.85 | -0.91% | TWD 49.00 | TWD 49.05 | TWD 48.05 | 203.45K |
| 2026-08-24 | TWD 49.30 | -1.10% | TWD 49.55 | TWD 50.20 | TWD 49.30 | 166.51K |
| 2026-08-21 | TWD 49.85 | +0.20% | TWD 49.65 | TWD 49.95 | TWD 49.40 | 69.14K |
| 2026-08-20 | TWD 49.75 | +0.30% | TWD 50.70 | TWD 50.70 | TWD 49.40 | 140.00K |
| 2026-08-19 | TWD 49.60 | +0.61% | TWD 49.15 | TWD 50.90 | TWD 49.00 | 184.00K |
| 2026-08-18 | TWD 49.30 | -2.38% | TWD 50.50 | TWD 51.90 | TWD 49.30 | 353.12K |
| 2026-08-17 | TWD 50.50 | -0.39% | TWD 51.40 | TWD 51.40 | TWD 50.00 | 190.00K |
| 2026-08-14 | TWD 50.70 | -1.17% | TWD 52.30 | TWD 52.30 | TWD 50.50 | 283.00K |
| 2026-08-13 | TWD 51.30 | -1.35% | TWD 52.10 | TWD 52.70 | TWD 51.20 | 243.34K |
| 2026-08-12 | TWD 52.00 | +0.39% | TWD 52.20 | TWD 52.40 | TWD 51.70 | 238.64K |
| 2026-08-11 | TWD 51.80 | +0.78% | TWD 52.50 | TWD 52.50 | TWD 51.20 | 181.15K |
| 2026-08-10 | TWD 51.40 | +2.80% | TWD 50.50 | TWD 51.60 | TWD 50.50 | 158.08K |
| 2026-08-07 | TWD 50.00 | -2.91% | TWD 52.10 | TWD 52.10 | TWD 49.80 | 327.05K |
| 2026-08-06 | TWD 51.50 | -0.19% | TWD 51.20 | TWD 51.50 | TWD 50.10 | 235.00K |
| 2026-08-05 | TWD 51.60 | +0.78% | TWD 52.40 | TWD 52.90 | TWD 51.60 | 464.49K |
| 2026-08-04 | TWD 51.20 | -0.58% | TWD 51.30 | TWD 52.00 | TWD 50.80 | 194.14K |
| 2026-08-03 | TWD 51.50 | +1.98% | TWD 49.60 | TWD 52.10 | TWD 49.25 | 348.00K |
| 2026-07-31 | TWD 50.50 | +7.79% | TWD 49.25 | TWD 51.40 | TWD 48.90 | 316.00K |
| 2026-07-30 | TWD 46.85 | -4.39% | TWD 48.90 | TWD 48.95 | TWD 46.65 | 408.00K |
| 2026-07-29 | TWD 49.00 | -0.91% | TWD 50.30 | TWD 50.30 | TWD 46.80 | 468.58K |
| 2026-07-28 | TWD 49.45 | -3.42% | TWD 50.70 | TWD 50.70 | TWD 49.40 | 399.00K |
| 2026-07-27 | TWD 51.20 | -0.97% | TWD 50.80 | TWD 51.80 | TWD 50.70 | 230.06K |
| 2026-07-24 | TWD 51.70 | -2.27% | TWD 52.00 | TWD 52.80 | TWD 51.20 | 331.00K |
| 2026-07-23 | TWD 52.90 | -2.40% | TWD 54.20 | TWD 54.70 | TWD 52.80 | 281.29K |
| 2026-07-22 | TWD 54.20 | +2.46% | TWD 53.90 | TWD 54.90 | TWD 53.90 | 338.02K |
| 2026-07-21 | TWD 52.90 | +1.93% | TWD 52.20 | TWD 54.10 | TWD 52.20 | 236.00K |
| 2026-07-20 | TWD 51.90 | -4.07% | TWD 54.10 | TWD 54.60 | TWD 50.50 | 778.50K |
| 2026-07-17 | TWD 54.10 | -4.75% | TWD 56.20 | TWD 56.20 | TWD 54.10 | 744.29K |
| 2026-07-16 | TWD 56.80 | -2.24% | TWD 58.20 | TWD 58.20 | TWD 56.70 | 384.07K |
| 2026-07-15 | TWD 58.10 | -0.34% | TWD 59.10 | TWD 59.10 | TWD 57.40 | 625.05K |
| 2026-07-14 | TWD 58.30 | -4.89% | TWD 61.30 | TWD 61.30 | TWD 56.20 | 957.83K |
| 2026-07-13 | TWD 61.30 | -4.52% | TWD 65.30 | TWD 65.40 | TWD 61.00 | 758.51K |
| 2026-07-10 | TWD 64.20 | 0.00% | TWD 64.20 | TWD 64.20 | TWD 64.20 | 0 |
| 2026-07-09 | TWD 64.20 | -2.58% | TWD 67.20 | TWD 67.40 | TWD 64.00 | 653.02K |
| 2026-07-08 | TWD 65.90 | 0.00% | TWD 66.00 | TWD 66.80 | TWD 64.20 | 837.05K |
| 2026-07-07 | TWD 65.90 | -8.73% | TWD 73.30 | TWD 74.60 | TWD 65.90 | 3.36M |
| 2026-07-06 | TWD 72.20 | +1.40% | TWD 71.20 | TWD 78.20 | TWD 71.00 | 10.49M |
| 2026-07-03 | TWD 71.20 | +3.64% | TWD 67.90 | TWD 72.00 | TWD 67.30 | 2.71M |
| 2026-07-02 | TWD 68.70 | +2.38% | TWD 67.30 | TWD 69.70 | TWD 66.40 | 1.38M |
| 2026-07-01 | TWD 67.10 | -0.89% | TWD 68.50 | TWD 70.00 | TWD 66.40 | 1.93M |
| 2026-06-30 | TWD 67.70 | +7.97% | TWD 63.00 | TWD 68.80 | TWD 63.00 | 1.40M |
| 2026-06-29 | TWD 62.70 | -3.98% | TWD 63.40 | TWD 64.70 | TWD 62.10 | 832.20K |
| 2026-06-26 | TWD 65.30 | -3.97% | TWD 66.90 | TWD 70.30 | TWD 64.40 | 2.34M |
| 2026-06-25 | TWD 68.00 | -4.36% | TWD 71.50 | TWD 72.10 | TWD 67.60 | 2.73M |
| 2026-06-24 | TWD 71.10 | -3.79% | TWD 71.10 | TWD 73.70 | TWD 69.60 | 6.47M |
| 2026-06-23 | TWD 73.90 | +9.97% | TWD 70.40 | TWD 73.90 | TWD 67.80 | 9.70M |
| 2026-06-22 | TWD 67.20 | +9.98% | TWD 67.20 | TWD 67.20 | TWD 66.00 | 2.61M |
| 2026-06-18 | TWD 61.10 | +9.89% | TWD 56.00 | TWD 61.10 | TWD 56.00 | 1.92M |
| 2026-06-17 | TWD 55.60 | +0.91% | TWD 55.10 | TWD 55.70 | TWD 54.80 | 241.03K |
| 2026-06-16 | TWD 55.10 | -0.90% | TWD 56.90 | TWD 56.90 | TWD 54.60 | 245.01K |
| 2026-06-15 | TWD 55.60 | +0.72% | TWD 55.30 | TWD 56.40 | TWD 54.70 | 589.57K |
| 2026-06-12 | TWD 55.20 | +3.37% | TWD 54.30 | TWD 56.00 | TWD 54.20 | 284.01K |
| 2026-06-11 | TWD 53.40 | +0.75% | TWD 52.90 | TWD 54.20 | TWD 52.20 | 315.35K |
| 2026-06-10 | TWD 53.00 | -5.36% | TWD 55.20 | TWD 56.10 | TWD 53.00 | 609.12K |
| 2026-06-09 | TWD 56.00 | 0.00% | TWD 56.10 | TWD 56.70 | TWD 55.00 | 772.03K |
| 2026-06-08 | TWD 56.00 | -7.59% | TWD 54.80 | TWD 56.50 | TWD 54.60 | 943.29K |
| 2026-06-05 | TWD 60.60 | -2.73% | TWD 62.70 | TWD 62.70 | TWD 60.30 | 543.08K |
| 2026-06-04 | TWD 62.30 | +0.32% | TWD 61.50 | TWD 63.20 | TWD 61.40 | 465.50K |
| 2026-06-03 | TWD 62.10 | -1.58% | TWD 63.50 | TWD 64.70 | TWD 61.80 | 977.03K |
| 2026-06-02 | TWD 63.10 | -5.40% | TWD 66.10 | TWD 66.20 | TWD 61.30 | 1.68M |
| 2026-06-01 | TWD 66.70 | -3.05% | TWD 67.10 | TWD 67.90 | TWD 66.10 | 1.92M |
| 2026-05-29 | TWD 68.80 | +4.88% | TWD 65.60 | TWD 71.20 | TWD 65.00 | 5.44M |
| 2026-05-28 | TWD 65.60 | +7.36% | TWD 59.10 | TWD 67.20 | TWD 58.60 | 5.09M |
| 2026-05-27 | TWD 61.10 | +2.17% | TWD 63.90 | TWD 65.70 | TWD 60.80 | 4.74M |