Taiwan - Delayed Quote TWD

Champion Microelectronic Corporation (3257.TW)

62.40

-4.10

(-6.17%)

At close: June 13 at 1:30:25 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	66.00	66.00	62.30	62.40	62.40	2,697,397
Jun 12, 2025	67.40	67.40	65.00	66.50	66.50	3,995,994
Jun 11, 2025	62.70	67.90	61.80	65.90	65.90	5,879,410
Jun 10, 2025	64.00	64.50	62.70	62.70	62.70	2,213,600
Jun 9, 2025	63.80	66.00	63.20	64.00	64.00	4,234,650
Jun 6, 2025	63.30	67.50	63.20	63.70	63.70	9,156,406
Jun 5, 2025	63.70	64.10	61.30	62.10	62.10	874,240
Jun 4, 2025	63.40	64.50	62.90	63.30	63.30	1,156,308
Jun 3, 2025	64.00	64.10	62.00	63.40	63.40	1,175,284
Jun 2, 2025	61.70	63.20	61.60	62.70	62.70	998,002
May 29, 2025	64.00	64.60	62.70	62.70	62.70	1,186,431
May 28, 2025	65.50	65.60	63.40	63.40	63.40	2,294,301
May 27, 2025	64.80	65.10	62.70	64.60	64.60	2,338,631
May 26, 2025	66.80	66.90	64.10	64.60	64.60	3,878,206
May 23, 2025	66.00	66.30	63.30	65.90	65.90	4,851,652
May 22, 2025	66.30	68.20	64.30	66.00	66.00	10,082,671
May 21, 2025	63.60	67.40	62.40	66.30	66.30	8,196,350
May 20, 2025	62.70	65.70	61.80	64.00	64.00	8,352,218
May 19, 2025	63.60	65.90	62.10	62.60	62.60	12,381,224
May 16, 2025	55.80	60.60	55.40	60.60	60.60	3,027,268
May 15, 2025	55.30	56.40	54.60	55.10	55.10	908,100
May 14, 2025	55.60	55.60	54.50	54.60	54.60	837,019
May 13, 2025	57.00	57.30	54.50	55.00	55.00	1,737,101
May 12, 2025	54.60	57.60	54.10	55.80	55.80	2,185,129
May 9, 2025	54.10	56.00	53.30	54.60	54.60	2,644,137
May 8, 2025	52.60	54.70	52.00	54.10	54.10	3,547,010
May 7, 2025	47.55	50.60	47.50	49.80	49.80	1,609,105
May 6, 2025	45.40	47.00	44.75	46.00	46.00	38,001
May 5, 2025	47.50	47.50	44.70	45.40	45.40	248,010
May 2, 2025	46.20	47.30	46.20	47.00	47.00	115,000
Apr 30, 2025	46.45	46.80	45.50	45.60	45.60	107,011
Apr 29, 2025	45.70	46.65	45.70	46.50	46.50	101,050
Apr 28, 2025	45.00	46.65	44.45	46.35	46.35	233,070
Apr 25, 2025	45.60	45.65	44.50	44.90	44.90	94,100
Apr 24, 2025	45.00	45.00	43.75	44.25	44.25	115,050
Apr 23, 2025	43.70	44.40	43.20	43.70	43.70	259,050
Apr 22, 2025	42.35	44.10	42.35	42.60	42.60	274,050
Apr 21, 2025	44.30	44.40	43.50	43.75	43.75	178,011
Apr 18, 2025	44.85	46.00	44.20	44.20	44.20	157,150
Apr 17, 2025	44.05	45.35	44.05	44.85	44.85	80,324
Apr 16, 2025	45.55	46.15	44.50	44.95	44.95	193,050
Apr 15, 2025	43.30	46.10	43.30	46.05	46.05	244,051
Apr 14, 2025	42.30	44.65	42.30	43.25	43.25	533,100
Apr 11, 2025	40.10	41.50	38.10	41.30	41.30	435,474
Apr 10, 2025	41.30	41.30	40.00	41.30	41.30	637,000
Apr 9, 2025	39.25	39.30	37.55	37.55	37.55	1,080,458
Apr 8, 2025	41.70	43.30	41.70	41.70	41.70	1,285,285
Apr 7, 2025	46.30	46.30	46.30	46.30	46.30	49,000
Apr 2, 2025	52.00	52.90	51.10	51.40	51.40	182,071
Apr 1, 2025	2 Dividend
Apr 1, 2025	51.70	51.70	50.10	50.50	50.50	276,101
Mar 31, 2025	53.00	53.60	50.00	53.00	51.00	569,152
Mar 28, 2025	57.30	57.30	54.50	54.80	52.73	375,023
Mar 27, 2025	57.20	57.20	56.30	56.70	54.56	219,052
Mar 26, 2025	57.70	59.50	57.40	57.50	55.33	638,006
Mar 25, 2025	57.50	57.80	56.40	56.60	54.46	91,001
Mar 24, 2025	58.30	58.30	56.00	56.80	54.66	166,170
Mar 21, 2025	58.90	58.90	57.80	57.80	55.62	174,101
Mar 20, 2025	57.10	58.90	57.00	58.90	56.68	242,156
Mar 19, 2025	58.10	58.30	56.20	56.30	54.18	142,459
Mar 18, 2025	58.20	59.30	57.30	58.10	55.91	488,201
Mar 17, 2025	54.90	58.20	54.60	57.70	55.52	488,222
Mar 14, 2025	53.70	54.40	53.10	54.30	52.25	163,000
Mar 13, 2025	54.90	55.60	53.60	53.90	51.87	242,001
Mar 12, 2025	54.20	55.10	54.00	54.30	52.25	161,660
Mar 11, 2025	53.50	54.10	51.90	54.00	51.96	366,135
Mar 10, 2025	56.20	56.20	54.60	54.90	52.83	342,010
Mar 7, 2025	56.10	57.10	56.10	56.20	54.08	347,011
Mar 6, 2025	57.40	57.80	56.60	56.60	54.46	145,201
Mar 5, 2025	57.10	57.50	56.90	57.30	55.14	140,394
Mar 4, 2025	55.70	57.40	55.40	57.10	54.95	204,002
Mar 3, 2025	58.00	58.30	56.80	57.30	55.14	163,500
Feb 27, 2025	59.70	60.20	57.90	58.00	55.81	381,020
Feb 26, 2025	58.50	61.00	58.50	59.70	57.45	427,055
Feb 25, 2025	59.30	59.30	57.80	58.70	56.48	290,517
Feb 24, 2025	59.80	60.40	59.00	59.50	57.25	269,532
Feb 21, 2025	60.00	60.20	58.90	59.80	57.54	338,085
Feb 20, 2025	59.40	60.00	58.70	59.70	57.45	306,000
Feb 19, 2025	60.90	60.90	59.20	59.40	57.16	321,003
Feb 18, 2025	59.80	61.30	58.70	60.00	57.74	776,500
Feb 17, 2025	57.30	60.40	57.30	58.40	56.20	832,065
Feb 14, 2025	56.00	57.00	55.70	56.80	54.66	229,011
Feb 13, 2025	56.10	56.80	55.70	55.80	53.69	261,000
Feb 12, 2025	56.90	57.80	55.30	55.70	53.60	414,084
Feb 11, 2025	57.80	58.80	57.00	57.20	55.04	335,001
Feb 10, 2025	57.40	58.70	57.20	57.80	55.62	280,029
Feb 7, 2025	58.70	59.40	57.70	58.20	56.00	295,086
Feb 6, 2025	58.60	59.20	58.10	58.40	56.20	320,246
Feb 5, 2025	57.90	59.80	57.90	58.00	55.81	614,100
Feb 4, 2025	58.20	59.50	57.00	57.70	55.52	507,055
Feb 3, 2025	56.60	58.50	56.20	56.90	54.75	507,002
Jan 22, 2025	56.70	59.60	56.00	58.30	56.10	1,294,100
Jan 21, 2025	54.20	56.60	53.60	56.20	54.08	631,301
Jan 20, 2025	55.00	56.90	53.40	54.20	52.15	1,498,000
Jan 17, 2025	52.00	55.00	52.00	55.00	52.92	1,266,357
Jan 16, 2025	49.95	50.40	49.90	50.00	48.11	101,160
Jan 15, 2025	49.90	50.10	49.15	49.20	47.34	354,001
Jan 14, 2025	49.75	50.80	49.15	49.95	48.07	510,001
Jan 13, 2025	53.60	53.60	50.00	50.80	48.88	684,151
Jan 10, 2025	55.30	55.30	52.90	53.00	51.00	242,010
Jan 9, 2025	54.00	57.00	53.20	54.50	52.44	750,224
Jan 8, 2025	53.10	53.40	52.20	53.30	51.29	243,000
Jan 7, 2025	54.50	55.40	53.00	53.00	51.00	482,100
Jan 6, 2025	53.20	55.30	53.20	54.40	52.35	397,146
Jan 3, 2025	52.50	53.10	52.10	52.30	50.33	98,099
Jan 2, 2025	53.00	53.60	52.30	52.40	50.42	122,300
Dec 31, 2024	53.60	54.00	52.80	53.10	51.10	146,000
Dec 30, 2024	54.40	55.60	53.80	54.00	51.96	143,172
Dec 27, 2024	56.00	56.40	54.60	54.60	52.54	275,130
Dec 26, 2024	52.70	57.20	52.70	55.80	53.69	1,017,209
Dec 25, 2024	52.50	53.50	52.50	53.10	51.10	143,000
Dec 24, 2024	52.30	53.30	51.80	52.50	50.52	193,177
Dec 23, 2024	51.70	52.30	51.60	52.30	50.33	129,402
Dec 20, 2024	52.00	52.50	51.10	51.10	49.17	215,323
Dec 19, 2024	51.90	52.50	51.50	52.00	50.04	206,017
Dec 18, 2024	52.10	52.70	51.60	52.40	50.42	137,000
Dec 17, 2024	51.70	52.70	50.40	52.00	50.04	490,200
Dec 16, 2024	52.70	53.50	51.30	51.70	49.75	398,001
Dec 13, 2024	54.00	54.20	51.30	52.10	50.13	819,005
Dec 12, 2024	54.90	55.50	54.20	54.30	52.25	318,300
Dec 11, 2024	54.80	55.20	54.00	54.60	52.54	288,222
Dec 10, 2024	56.20	56.20	54.00	54.70	52.64	696,002
Dec 9, 2024	57.50	58.50	53.30	54.70	52.64	2,149,498
Dec 6, 2024	59.90	60.00	57.00	58.80	56.58	4,571,260
Dec 5, 2024	68.60	69.20	63.30	63.30	60.91	2,860,053
Dec 4, 2024	67.30	71.30	65.40	70.30	67.65	1,925,946
Dec 3, 2024	66.70	67.60	65.60	66.40	63.89	810,250
Dec 2, 2024	64.50	68.90	64.00	66.40	63.89	1,783,375
Nov 29, 2024	62.60	64.00	62.60	62.80	60.43	239,500
Nov 28, 2024	63.10	64.80	61.70	63.90	61.49	392,141
Nov 27, 2024	64.90	65.00	62.80	63.30	60.91	543,550
Nov 26, 2024	63.30	66.20	62.20	64.80	62.35	911,261
Nov 25, 2024	61.30	63.40	61.30	63.10	60.72	367,051
Nov 22, 2024	61.60	62.20	60.30	61.10	58.79	308,043
Nov 21, 2024	61.50	62.30	60.30	60.70	58.41	286,160
Nov 20, 2024	62.20	62.20	62.20	62.20	59.85	185,620
Nov 19, 2024	60.10	63.00	60.10	62.50	60.14	288,201
Nov 18, 2024	61.70	61.70	60.00	60.00	57.74	233,064
Nov 15, 2024	61.30	63.00	61.10	61.40	59.08	236,654
Nov 14, 2024	63.60	64.80	61.00	61.00	58.70	608,092
Nov 13, 2024	60.60	65.40	60.00	63.90	61.49	1,190,001
Nov 12, 2024	60.50	61.70	60.50	60.60	58.31	345,100
Nov 11, 2024	61.50	61.60	60.40	61.20	58.89	264,000
Nov 8, 2024	62.40	63.00	60.70	60.80	58.51	734,229
Nov 7, 2024	61.60	64.60	61.00	62.30	59.95	893,326
Nov 6, 2024	62.80	63.90	62.30	62.50	60.14	505,053
Nov 5, 2024	65.80	66.00	61.70	62.00	59.66	2,027,101
Nov 4, 2024	68.80	69.50	66.00	66.00	63.51	1,542,545
Nov 1, 2024	67.00	70.00	67.00	70.00	67.36	985,507
Oct 30, 2024	66.20	70.90	65.30	69.00	66.40	1,987,781
Oct 29, 2024	65.00	67.40	63.60	66.50	63.99	1,236,455
Oct 28, 2024	71.00	72.00	65.00	65.00	62.55	2,700,573
Oct 25, 2024	70.00	71.10	68.40	70.60	67.94	1,400,657
Oct 24, 2024	73.10	73.10	68.40	69.40	66.78	3,257,907
Oct 23, 2024	72.60	73.80	71.70	73.50	70.73	2,150,733
Oct 22, 2024	70.60	74.50	69.50	71.70	68.99	4,010,494
Oct 21, 2024	69.30	72.10	68.30	70.50	67.84	3,111,813
Oct 18, 2024	67.90	68.20	66.00	67.80	65.24	1,613,456
Oct 17, 2024	67.30	68.50	66.10	67.00	64.47	1,081,045
Oct 16, 2024	65.40	67.80	64.90	67.10	64.57	1,848,202
Oct 15, 2024	64.80	68.80	63.80	65.60	63.12	3,326,002
Oct 14, 2024	64.60	65.10	62.00	63.10	60.72	1,306,160
Oct 11, 2024	60.90	65.90	59.20	63.40	61.01	3,657,257
Oct 9, 2024	55.60	61.10	55.60	61.10	58.79	2,046,552
Oct 8, 2024	55.30	56.50	54.80	55.60	53.50	247,300
Oct 7, 2024	55.70	55.70	54.60	55.30	53.21	273,001
Oct 4, 2024	56.80	56.90	55.00	55.10	53.02	291,015
Oct 1, 2024	57.20	57.30	55.90	56.80	54.66	327,006
Sep 30, 2024	57.70	59.50	57.20	57.20	55.04	425,700
Sep 27, 2024	58.10	60.70	57.70	57.70	55.52	790,300
Sep 26, 2024	59.50	60.80	58.00	58.90	56.68	621,331
Sep 25, 2024	57.50	60.30	57.50	58.90	56.68	1,048,130
Sep 24, 2024	56.80	60.00	56.20	57.20	55.04	1,131,291
Sep 23, 2024	53.40	56.10	53.10	55.80	53.69	655,721
Sep 20, 2024	51.20	53.30	51.20	53.20	51.19	368,235
Sep 19, 2024	50.90	51.30	50.50	51.20	49.27	122,100
Sep 18, 2024	51.60	51.60	50.70	50.90	48.98	81,002
Sep 16, 2024	50.90	51.80	50.90	51.60	49.65	81,052
Sep 13, 2024	50.40	50.90	50.20	50.90	48.98	28,359
Sep 12, 2024	50.00	50.70	50.00	50.40	48.50	78,982
Sep 11, 2024	48.90	50.20	48.90	49.50	47.63	65,216
Sep 10, 2024	50.00	50.00	48.70	48.90	47.05	168,465
Sep 9, 2024	48.60	50.20	48.00	50.20	48.31	158,400
Sep 6, 2024	49.00	49.45	48.55	48.75	46.91	183,298
Sep 5, 2024	49.85	50.80	49.40	49.40	47.54	192,868
Sep 4, 2024	51.10	51.10	49.05	49.50	47.63	240,207
Sep 3, 2024	52.80	52.80	51.90	52.10	50.13	72,037
Sep 2, 2024	53.50	53.70	52.80	52.80	50.81	81,000
Aug 30, 2024	53.10	54.00	53.10	53.40	51.38	88,100
Aug 29, 2024	52.80	53.10	52.70	53.10	51.10	67,086
Aug 28, 2024	52.40	53.40	52.30	53.10	51.10	106,100
Aug 27, 2024	52.70	52.90	52.30	52.40	50.42	79,001
Aug 26, 2024	52.00	52.80	52.00	52.70	50.71	183,019
Aug 23, 2024	51.20	52.00	51.00	52.00	50.04	75,083
Aug 22, 2024	51.70	51.80	51.30	51.50	49.56	53,053
Aug 21, 2024	51.60	51.70	51.30	51.70	49.75	59,039
Aug 20, 2024	52.20	52.60	51.60	51.60	49.65	143,738
Aug 19, 2024	51.10	52.30	51.10	52.10	50.13	102,201
Aug 16, 2024	49.90	51.70	49.90	51.10	49.17	223,100
Aug 15, 2024	49.90	50.30	49.90	49.90	48.02	85,104
Aug 14, 2024	50.10	50.70	49.70	49.75	47.87	123,002
Aug 13, 2024	50.10	50.20	49.80	49.80	47.92	64,010
Aug 12, 2024	49.35	50.70	49.35	50.20	48.31	128,001
Aug 9, 2024	49.30	49.90	49.00	49.15	47.30	162,309
Aug 8, 2024	49.35	49.35	48.10	48.90	47.05	67,010
Aug 7, 2024	46.10	49.60	46.10	49.40	47.54	227,295
Aug 6, 2024	47.60	48.00	43.85	46.80	45.03	294,419
Aug 5, 2024	52.60	52.60	47.20	47.20	45.42	631,862
Aug 2, 2024	53.20	53.40	52.10	52.40	50.42	130,694
Aug 1, 2024	53.40	54.30	53.40	53.70	51.67	146,175
Jul 31, 2024	52.00	53.40	52.00	53.20	51.19	175,534
Jul 30, 2024	51.80	52.70	51.40	52.70	50.71	249,000
Jul 29, 2024	53.60	54.30	51.90	51.90	49.94	243,000
Jul 26, 2024	53.00	53.40	52.80	52.90	50.90	146,003
Jul 23, 2024	53.30	54.50	53.30	53.70	51.67	179,001
Jul 22, 2024	55.50	55.50	52.80	53.20	51.19	371,215
Jul 19, 2024	56.80	56.80	55.50	55.50	53.41	386,620
Jul 18, 2024	57.70	57.70	56.80	56.80	54.66	239,010
Jul 17, 2024	58.10	58.50	57.70	57.70	55.52	133,001
Jul 16, 2024	57.40	58.20	57.40	57.90	55.72	278,079
Jul 15, 2024	58.00	58.00	56.50	57.40	55.23	209,687
Jul 12, 2024	58.00	58.10	57.50	57.70	55.52	320,001
Jul 11, 2024	58.80	58.80	58.20	58.20	56.00	226,000
Jul 10, 2024	58.70	58.90	58.40	58.50	56.29	265,200
Jul 9, 2024	59.10	59.40	58.30	58.50	56.29	364,545
Jul 8, 2024	60.30	60.50	58.60	58.90	56.68	521,000
Jul 5, 2024	60.00	61.30	60.00	61.20	58.89	291,001
Jul 4, 2024	60.00	60.50	59.80	59.90	57.64	233,000
Jul 3, 2024	59.40	60.40	59.40	60.30	58.02	255,500
Jul 2, 2024	58.80	59.20	58.40	59.00	56.77	196,000
Jul 1, 2024	58.60	59.30	58.60	58.70	56.48	162,002
Jun 28, 2024	58.50	59.10	58.40	58.60	56.39	142,003
Jun 27, 2024	58.90	59.00	58.40	58.50	56.29	265,342
Jun 26, 2024	59.40	60.20	59.10	59.10	56.87	205,002
Jun 25, 2024	59.80	59.80	58.50	59.10	56.87	375,001
Jun 24, 2024	60.40	60.40	59.80	59.80	57.54	276,003
Jun 21, 2024	60.70	60.90	60.40	60.50	58.22	146,251
Jun 20, 2024	60.20	61.00	60.20	60.60	58.31	198,125
Jun 19, 2024	60.50	60.70	60.00	60.00	57.74	208,112
Jun 18, 2024	61.50	61.60	60.40	60.40	58.12	169,030
Jun 17, 2024	60.80	61.60	60.80	61.30	58.99	162,002
Jun 14, 2024	60.60	61.00	60.40	60.50	58.22	126,331
Jun 13, 2024	61.10	61.20	60.30	60.70	58.41	151,131

2436.TW Weltrend Semiconductor, Inc.

50.00

-2.72%

8271.TW Apacer Technology Inc.

55.20

-1.78%

4971.TWO IntelliEPI Inc. (Cayman)

107.00

-4.89%

8227.TWO Progate Group Corporation

149.00

-2.30%

8261.TW Advanced Power Electronics Co., Ltd.

83.00

-2.01%

6451.TW ShunSin Technology Holdings Limited

137.00

-1.44%

3339.TWO Tekcore Co., Ltd

37.20

-4.12%

4945.TWO Sentelic Corporation

74.50

-4.12%

8096.TWO CoAsia Electronics Corp.

48.60

-4.33%

6799.TW M3 Technology Inc.

100.00

-2.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Champion Microelectronic Corporation (3257.TW)

Related Tickers