Taiwan - Delayed Quote TWD

Champion Microelectronic Corporation (3257.TW)

49.95

-0.85

(-1.67%)

At close: 1:30:39 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	49.75	50.80	49.15	49.95	49.95	511,247
Jan 13, 2025	53.60	53.60	50.00	50.80	50.80	684,151
Jan 10, 2025	55.30	55.30	52.90	53.00	53.00	242,010
Jan 9, 2025	54.00	57.00	53.20	54.50	54.50	750,224
Jan 8, 2025	53.10	53.40	52.20	53.30	53.30	243,000
Jan 7, 2025	54.50	55.40	53.00	53.00	53.00	482,100
Jan 6, 2025	53.20	55.30	53.20	54.40	54.40	397,146
Jan 3, 2025	52.50	53.10	52.10	52.30	52.30	98,099
Jan 2, 2025	53.00	53.60	52.30	52.40	52.40	122,300
Dec 31, 2024	53.60	54.00	52.80	53.10	53.10	146,000
Dec 30, 2024	54.40	55.60	53.80	54.00	54.00	143,172
Dec 27, 2024	56.00	56.40	54.60	54.60	54.60	275,130
Dec 26, 2024	52.70	57.20	52.70	55.80	55.80	1,017,209
Dec 25, 2024	52.50	53.50	52.50	53.10	53.10	143,000
Dec 24, 2024	52.30	53.30	51.80	52.50	52.50	193,177
Dec 23, 2024	51.70	52.30	51.60	52.30	52.30	129,402
Dec 20, 2024	52.00	52.50	51.10	51.10	51.10	215,323
Dec 19, 2024	51.90	52.50	51.50	52.00	52.00	206,017
Dec 18, 2024	52.10	52.70	51.60	52.40	52.40	137,000
Dec 17, 2024	51.70	52.70	50.40	52.00	52.00	490,200
Dec 16, 2024	52.70	53.50	51.30	51.70	51.70	398,001
Dec 13, 2024	54.00	54.20	51.30	52.10	52.10	819,005
Dec 12, 2024	54.90	55.50	54.20	54.30	54.30	318,300
Dec 11, 2024	54.80	55.20	54.00	54.60	54.60	288,222
Dec 10, 2024	56.20	56.20	54.00	54.70	54.70	696,002
Dec 9, 2024	57.50	58.50	53.30	54.70	54.70	2,149,498
Dec 6, 2024	59.90	60.00	57.00	58.80	58.80	4,571,260
Dec 5, 2024	68.60	69.20	63.30	63.30	63.30	2,860,053
Dec 4, 2024	67.30	71.30	65.40	70.30	70.30	1,925,946
Dec 3, 2024	66.70	67.60	65.60	66.40	66.40	810,250
Dec 2, 2024	64.50	68.90	64.00	66.40	66.40	1,783,375
Nov 29, 2024	62.60	64.00	62.60	62.80	62.80	239,500
Nov 28, 2024	63.10	64.80	61.70	63.90	63.90	392,141
Nov 27, 2024	64.90	65.00	62.80	63.30	63.30	543,550
Nov 26, 2024	63.30	66.20	62.20	64.80	64.80	911,261
Nov 25, 2024	61.30	63.40	61.30	63.10	63.10	367,051
Nov 22, 2024	61.60	62.20	60.30	61.10	61.10	308,043
Nov 21, 2024	61.50	62.30	60.30	60.70	60.70	286,160
Nov 20, 2024	62.20	62.20	62.20	62.20	62.20	185,620
Nov 19, 2024	60.10	63.00	60.10	62.50	62.50	288,201
Nov 18, 2024	61.70	61.70	60.00	60.00	60.00	233,064
Nov 15, 2024	61.30	63.00	61.10	61.40	61.40	236,654
Nov 14, 2024	63.60	64.80	61.00	61.00	61.00	608,092
Nov 13, 2024	60.60	65.40	60.00	63.90	63.90	1,190,001
Nov 12, 2024	60.50	61.70	60.50	60.60	60.60	345,100
Nov 11, 2024	61.50	61.60	60.40	61.20	61.20	264,000
Nov 8, 2024	62.40	63.00	60.70	60.80	60.80	734,229
Nov 7, 2024	61.60	64.60	61.00	62.30	62.30	893,326
Nov 6, 2024	62.80	63.90	62.30	62.50	62.50	505,053
Nov 5, 2024	65.80	66.00	61.70	62.00	62.00	2,027,101
Nov 4, 2024	68.80	69.50	66.00	66.00	66.00	1,542,545
Nov 1, 2024	67.00	70.00	67.00	70.00	70.00	985,507
Oct 30, 2024	66.20	70.90	65.30	69.00	69.00	1,987,781
Oct 29, 2024	65.00	67.40	63.60	66.50	66.50	1,236,455
Oct 28, 2024	71.00	72.00	65.00	65.00	65.00	2,700,573
Oct 25, 2024	70.00	71.10	68.40	70.60	70.60	1,400,657
Oct 24, 2024	73.10	73.10	68.40	69.40	69.40	3,257,907
Oct 23, 2024	72.60	73.80	71.70	73.50	73.50	2,150,733
Oct 22, 2024	70.60	74.50	69.50	71.70	71.70	4,010,494
Oct 21, 2024	69.30	72.10	68.30	70.50	70.50	3,111,813
Oct 18, 2024	67.90	68.20	66.00	67.80	67.80	1,613,456
Oct 17, 2024	67.30	68.50	66.10	67.00	67.00	1,081,045
Oct 16, 2024	65.40	67.80	64.90	67.10	67.10	1,848,202
Oct 15, 2024	64.80	68.80	63.80	65.60	65.60	3,326,002
Oct 14, 2024	64.60	65.10	62.00	63.10	63.10	1,306,160
Oct 11, 2024	60.90	65.90	59.20	63.40	63.40	3,657,257
Oct 9, 2024	55.60	61.10	55.60	61.10	61.10	2,046,552
Oct 8, 2024	55.30	56.50	54.80	55.60	55.60	247,300
Oct 7, 2024	55.70	55.70	54.60	55.30	55.30	273,001
Oct 4, 2024	56.80	56.90	55.00	55.10	55.10	291,015
Oct 1, 2024	57.20	57.30	55.90	56.80	56.80	327,006
Sep 30, 2024	57.70	59.50	57.20	57.20	57.20	425,700
Sep 27, 2024	58.10	60.70	57.70	57.70	57.70	790,300
Sep 26, 2024	59.50	60.80	58.00	58.90	58.90	621,331
Sep 25, 2024	57.50	60.30	57.50	58.90	58.90	1,048,130
Sep 24, 2024	56.80	60.00	56.20	57.20	57.20	1,131,291
Sep 23, 2024	53.40	56.10	53.10	55.80	55.80	655,721
Sep 20, 2024	51.20	53.30	51.20	53.20	53.20	368,235
Sep 19, 2024	50.90	51.30	50.50	51.20	51.20	122,100
Sep 18, 2024	51.60	51.60	50.70	50.90	50.90	81,002
Sep 16, 2024	50.90	51.80	50.90	51.60	51.60	81,052
Sep 13, 2024	50.40	50.90	50.20	50.90	50.90	28,359
Sep 12, 2024	50.00	50.70	50.00	50.40	50.40	78,982
Sep 11, 2024	48.90	50.20	48.90	49.50	49.50	65,216
Sep 10, 2024	50.00	50.00	48.70	48.90	48.90	168,465
Sep 9, 2024	48.60	50.20	48.00	50.20	50.20	158,400
Sep 6, 2024	49.00	49.45	48.55	48.75	48.75	183,298
Sep 5, 2024	49.85	50.80	49.40	49.40	49.40	192,868
Sep 4, 2024	51.10	51.10	49.05	49.50	49.50	240,207
Sep 3, 2024	52.80	52.80	51.90	52.10	52.10	72,037
Sep 2, 2024	53.50	53.70	52.80	52.80	52.80	81,000
Aug 30, 2024	53.10	54.00	53.10	53.40	53.40	88,100
Aug 29, 2024	52.80	53.10	52.70	53.10	53.10	67,086
Aug 28, 2024	52.40	53.40	52.30	53.10	53.10	106,100
Aug 27, 2024	52.70	52.90	52.30	52.40	52.40	79,001
Aug 26, 2024	52.00	52.80	52.00	52.70	52.70	183,019
Aug 23, 2024	51.20	52.00	51.00	52.00	52.00	75,083
Aug 22, 2024	51.70	51.80	51.30	51.50	51.50	53,053
Aug 21, 2024	51.60	51.70	51.30	51.70	51.70	59,039
Aug 20, 2024	52.20	52.60	51.60	51.60	51.60	143,738
Aug 19, 2024	51.10	52.30	51.10	52.10	52.10	102,201
Aug 16, 2024	49.90	51.70	49.90	51.10	51.10	223,100
Aug 15, 2024	49.90	50.30	49.90	49.90	49.90	85,104
Aug 14, 2024	50.10	50.70	49.70	49.75	49.75	123,002
Aug 13, 2024	50.10	50.20	49.80	49.80	49.80	64,010
Aug 12, 2024	49.35	50.70	49.35	50.20	50.20	128,001
Aug 9, 2024	49.30	49.90	49.00	49.15	49.15	162,309
Aug 8, 2024	49.35	49.35	48.10	48.90	48.90	67,010
Aug 7, 2024	46.10	49.60	46.10	49.40	49.40	227,295
Aug 6, 2024	47.60	48.00	43.85	46.80	46.80	294,419
Aug 5, 2024	52.60	52.60	47.20	47.20	47.20	631,862
Aug 2, 2024	53.20	53.40	52.10	52.40	52.40	130,694
Aug 1, 2024	53.40	54.30	53.40	53.70	53.70	146,175
Jul 31, 2024	52.00	53.40	52.00	53.20	53.20	175,534
Jul 30, 2024	51.80	52.70	51.40	52.70	52.70	249,000
Jul 29, 2024	53.60	54.30	51.90	51.90	51.90	243,000
Jul 26, 2024	53.00	53.40	52.80	52.90	52.90	146,003
Jul 23, 2024	53.30	54.50	53.30	53.70	53.70	179,001
Jul 22, 2024	55.50	55.50	52.80	53.20	53.20	371,215
Jul 19, 2024	56.80	56.80	55.50	55.50	55.50	386,620
Jul 18, 2024	57.70	57.70	56.80	56.80	56.80	239,010
Jul 17, 2024	58.10	58.50	57.70	57.70	57.70	133,001
Jul 16, 2024	57.40	58.20	57.40	57.90	57.90	278,079
Jul 15, 2024	58.00	58.00	56.50	57.40	57.40	209,687
Jul 12, 2024	58.00	58.10	57.50	57.70	57.70	320,001
Jul 11, 2024	58.80	58.80	58.20	58.20	58.20	226,000
Jul 10, 2024	58.70	58.90	58.40	58.50	58.50	265,200
Jul 9, 2024	59.10	59.40	58.30	58.50	58.50	364,545
Jul 8, 2024	60.30	60.50	58.60	58.90	58.90	521,000
Jul 5, 2024	60.00	61.30	60.00	61.20	61.20	291,001
Jul 4, 2024	60.00	60.50	59.80	59.90	59.90	233,000
Jul 3, 2024	59.40	60.40	59.40	60.30	60.30	255,500
Jul 2, 2024	58.80	59.20	58.40	59.00	59.00	196,000
Jul 1, 2024	58.60	59.30	58.60	58.70	58.70	162,002
Jun 28, 2024	58.50	59.10	58.40	58.60	58.60	142,003
Jun 27, 2024	58.90	59.00	58.40	58.50	58.50	265,342
Jun 26, 2024	59.40	60.20	59.10	59.10	59.10	205,002
Jun 25, 2024	59.80	59.80	58.50	59.10	59.10	375,001
Jun 24, 2024	60.40	60.40	59.80	59.80	59.80	276,003
Jun 21, 2024	60.70	60.90	60.40	60.50	60.50	146,251
Jun 20, 2024	60.20	61.00	60.20	60.60	60.60	198,125
Jun 19, 2024	60.50	60.70	60.00	60.00	60.00	208,112
Jun 18, 2024	61.50	61.60	60.40	60.40	60.40	169,030
Jun 17, 2024	60.80	61.60	60.80	61.30	61.30	162,002
Jun 14, 2024	60.60	61.00	60.40	60.50	60.50	126,331
Jun 13, 2024	61.10	61.20	60.30	60.70	60.70	151,131
Jun 12, 2024	60.80	61.10	60.10	60.70	60.70	192,002
Jun 11, 2024	60.80	61.10	59.00	60.60	60.60	357,112
Jun 7, 2024	61.30	61.90	60.60	60.70	60.70	370,206
Jun 6, 2024	62.60	63.00	61.40	61.40	61.40	364,001
Jun 5, 2024	63.20	63.20	62.50	62.50	62.50	219,101
Jun 4, 2024	63.80	64.50	63.00	63.20	63.20	303,030
Jun 3, 2024	63.10	64.30	62.90	63.80	63.80	294,502
May 31, 2024	62.80	63.50	62.50	62.80	62.80	208,374
May 30, 2024	63.10	63.70	62.60	62.60	62.60	214,000
May 29, 2024	64.10	64.40	62.90	63.80	63.80	331,083
May 28, 2024	62.30	64.30	62.30	64.00	64.00	573,002
May 27, 2024	61.90	63.00	61.60	61.60	61.60	316,004
May 24, 2024	61.40	61.90	60.80	61.90	61.90	130,022
May 23, 2024	61.90	62.00	61.30	61.40	61.40	158,000
May 22, 2024	62.10	62.30	61.80	61.90	61.90	220,115
May 21, 2024	63.20	63.20	61.80	62.10	62.10	194,001
May 20, 2024	62.40	63.00	62.00	62.90	62.90	140,001
May 17, 2024	62.00	62.60	62.00	62.40	62.40	194,084
May 16, 2024	62.00	62.90	61.90	62.30	62.30	113,020
May 15, 2024	62.70	62.70	61.50	61.70	61.70	145,470
May 14, 2024	62.10	62.70	62.10	62.10	62.10	218,501
May 13, 2024	62.90	62.90	61.70	62.30	62.30	105,230
May 10, 2024	62.60	63.10	62.30	62.90	62.90	75,060
May 9, 2024	62.90	63.80	62.70	62.70	62.70	129,000
May 8, 2024	62.50	63.10	62.40	62.90	62.90	159,257
May 7, 2024	63.40	63.40	62.40	62.50	62.50	279,610
May 6, 2024	63.10	63.90	62.80	63.30	63.30	319,021
May 3, 2024	62.10	63.30	62.10	62.30	62.30	186,231
May 2, 2024	61.60	62.40	61.50	61.90	61.90	108,606
Apr 30, 2024	61.60	62.30	61.40	61.60	61.60	171,010
Apr 29, 2024	60.00	62.20	60.00	62.00	62.00	376,163
Apr 26, 2024	59.80	60.50	59.80	59.90	59.90	167,368
Apr 25, 2024	60.00	60.20	59.10	59.50	59.50	191,198
Apr 24, 2024	59.30	60.10	59.30	59.50	59.50	188,018
Apr 23, 2024	59.10	59.50	58.60	59.00	59.00	165,106
Apr 22, 2024	59.20	60.00	59.00	59.00	59.00	255,021
Apr 19, 2024	61.00	61.00	58.10	59.20	59.20	463,041
Apr 18, 2024	61.40	61.40	60.80	61.00	61.00	159,001
Apr 17, 2024	60.70	61.80	60.70	61.40	61.40	195,060
Apr 16, 2024	62.50	62.50	60.60	60.70	60.70	517,000
Apr 15, 2024	63.00	63.30	62.60	62.70	62.70	345,050
Apr 12, 2024	64.50	64.50	63.80	63.80	63.80	447,077
Apr 11, 2024	65.30	65.30	64.30	64.50	64.50	317,890
Apr 10, 2024	64.50	66.20	64.50	65.50	65.50	494,003
Apr 9, 2024	65.10	65.30	64.00	64.50	64.50	910,243
Apr 8, 2024	65.30	66.50	65.20	65.50	65.50	1,011,528
Apr 3, 2024	69.10	69.10	67.00	68.30	68.30	555,080
Apr 2, 2024	3.00 Dividend
Apr 2, 2024	70.00	70.60	69.00	69.10	69.10	826,030
Apr 1, 2024	71.90	72.90	71.40	72.80	69.80	731,303
Mar 29, 2024	71.80	72.00	71.10	71.40	68.46	330,000
Mar 28, 2024	71.90	73.00	71.60	71.70	68.75	404,293
Mar 27, 2024	70.80	71.90	70.80	71.50	68.55	214,802
Mar 26, 2024	73.10	73.40	70.60	71.00	68.07	619,000
Mar 25, 2024	73.10	73.50	72.90	73.10	70.09	246,010
Mar 22, 2024	73.60	74.00	72.70	73.00	69.99	283,359
Mar 21, 2024	73.70	74.90	73.20	73.20	70.18	945,597
Mar 20, 2024	72.30	73.00	72.00	72.80	69.80	495,078
Mar 19, 2024	71.80	72.30	71.40	71.80	68.84	182,000
Mar 18, 2024	71.10	71.80	70.60	71.80	68.84	213,003
Mar 15, 2024	72.80	72.80	70.80	71.10	68.17	375,861
Mar 14, 2024	72.00	73.20	70.30	72.50	69.51	650,200
Mar 13, 2024	73.40	73.40	71.60	71.90	68.94	342,200
Mar 12, 2024	71.20	73.20	71.20	72.60	69.61	513,301
Mar 11, 2024	70.80	71.60	70.50	70.80	67.88	268,053
Mar 8, 2024	72.30	72.90	70.20	70.20	67.31	626,415
Mar 7, 2024	73.10	73.80	71.30	72.40	69.42	645,139
Mar 6, 2024	72.20	73.30	71.80	72.00	69.03	249,606
Mar 5, 2024	71.40	72.70	70.80	72.50	69.51	403,544
Mar 4, 2024	71.20	71.80	71.10	71.30	68.36	301,224
Mar 1, 2024	71.20	71.90	70.80	71.00	68.07	210,045
Feb 29, 2024	71.10	71.60	70.60	71.30	68.36	190,400
Feb 27, 2024	72.30	72.80	70.30	71.10	68.17	246,430
Feb 26, 2024	71.00	72.20	70.60	71.80	68.84	280,501
Feb 23, 2024	72.60	72.70	70.80	70.80	67.88	382,044
Feb 22, 2024	72.70	72.80	71.80	72.30	69.32	277,240
Feb 21, 2024	72.30	72.70	71.90	72.00	69.03	271,003
Feb 20, 2024	72.80	73.40	71.70	72.10	69.13	278,544
Feb 19, 2024	73.00	73.80	72.50	72.80	69.80	349,100
Feb 16, 2024	71.40	72.80	71.30	72.70	69.70	296,000
Feb 15, 2024	70.80	71.30	69.60	70.70	67.79	320,049
Feb 5, 2024	71.20	71.40	70.20	70.60	67.69	234,145
Feb 2, 2024	71.90	72.30	71.20	71.20	68.27	219,060
Feb 1, 2024	71.50	72.00	71.50	71.60	68.65	168,100
Jan 31, 2024	71.80	72.80	71.60	71.70	68.75	246,531
Jan 30, 2024	73.50	73.50	72.20	72.30	69.32	192,078
Jan 29, 2024	72.70	73.80	72.10	73.50	70.47	250,919
Jan 26, 2024	73.60	74.50	72.50	72.70	69.70	179,521
Jan 25, 2024	74.30	74.60	73.90	74.10	71.05	177,703
Jan 24, 2024	73.80	74.60	73.70	74.20	71.14	306,132
Jan 23, 2024	74.70	74.70	73.40	73.80	70.76	183,082
Jan 22, 2024	72.30	74.60	72.20	74.40	71.33	736,121
Jan 19, 2024	73.30	73.80	71.80	71.80	68.84	470,343
Jan 18, 2024	72.60	73.80	72.50	73.10	70.09	420,083
Jan 17, 2024	74.90	75.00	72.40	72.60	69.61	979,080
Jan 16, 2024	71.00	74.90	71.00	73.50	70.47	627,171
Jan 15, 2024	70.30	72.10	70.30	72.00	69.03	237,084

4952.TW Generalplus Technology Inc.

51.10

-0.20%

3588.TW Leadtrend Technology Corporation

61.00

+1.67%

5471.TW Sonix Technology Co.,Ltd.

39.80

+0.13%

6243.TW Ene Technology Inc.

44.25

+0.91%

6525.TW GEM Services, Inc.

69.90

-0.43%

3122.TWO Megawin Technology Co., Ltd.

28.80

+1.05%

6552.TW JMC Electronics Co., Ltd.

36.40

+1.82%

6716.TWO PADAUK Technology Company Limited

82.10

+0.12%

6695.TW iCatch Technology, Inc.

59.00

+4.24%

3530.TW Silicon Optronics, Inc.

83.00

+4.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Champion Microelectronic Corporation (3257.TW)

Related Tickers