C-Media Electronics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	41.300	43.000	37.600	39.250	39.250	1,123,000
2024-08-05	44.650	44.650	41.750	41.750	41.750	609,000
2024-08-02	47.850	48.050	46.000	46.350	46.350	171,000
2024-08-01	47.550	48.400	47.550	48.300	48.300	159,000
2024-07-31	46.900	47.800	45.450	47.000	47.000	136,000
2024-07-30	44.650	47.400	44.650	47.400	47.400	276,000
2024-07-29	48.300	48.300	45.600	45.600	45.600	413,000
2024-07-26	48.350	48.350	47.100	47.500	47.500	384,000
2024-07-25	49.100	49.100	49.100	49.100	49.100	0
2024-07-24	49.100	49.100	49.100	49.100	49.100	0
2024-07-23	49.600	50.000	49.000	49.100	49.100	194,000
2024-07-22	50.500	50.600	48.550	48.900	48.900	369,000
2024-07-19	52.100	52.300	50.100	50.100	50.100	564,000
2024-07-18	53.500	53.500	51.900	52.000	52.000	449,000
2024-07-17	53.700	54.500	53.400	53.900	53.900	673,000
2024-07-16	53.000	54.900	52.900	53.100	53.100	526,000
2024-07-15	52.000	53.800	51.800	52.500	52.500	493,000
2024-07-12	51.900	53.300	51.400	52.000	52.000	266,000
2024-07-11	52.600	53.100	52.200	52.200	52.200	231,000
2024-07-10	53.100	54.000	52.200	52.500	52.500	351,000
2024-07-09	55.400	55.500	53.400	53.400	53.400	445,000
2024-07-08	55.500	55.800	53.500	55.000	54.750	680,000
2024-07-05	52.800	55.200	52.000	54.700	54.451	988,000
2024-07-04	53.000	53.000	52.000	52.000	51.764	309,000
2024-07-03	52.000	52.600	51.700	51.700	51.465	265,000
2024-07-02	52.000	52.400	51.300	51.300	51.300	297,000
2024-07-01	52.600	52.600	51.800	51.900	51.900	339,000
2024-06-28	52.500	53.200	52.400	52.500	52.500	178,000
2024-06-27	53.400	53.400	52.100	52.200	52.200	462,000
2024-06-26	54.400	54.500	53.000	53.100	53.100	321,000
2024-06-25	54.500	54.500	52.300	53.800	53.800	505,000
2024-06-24	55.000	57.000	54.000	54.100	54.100	1,269,000
2024-06-21	54.300	55.300	53.500	54.500	54.500	333,000
2024-06-20	53.500	54.800	53.400	54.300	54.300	460,000
2024-06-19	54.300	55.000	53.000	53.100	53.100	447,000
2024-06-18	54.800	55.500	53.700	53.700	53.700	435,000
2024-06-17	54.300	55.000	54.100	54.600	54.600	311,000
2024-06-14	53.900	54.600	53.700	53.800	53.800	277,000
2024-06-13	53.600	54.500	53.400	53.900	53.900	334,000
2024-06-12	53.900	54.800	53.100	53.300	53.300	342,000
2024-06-11	56.100	56.100	53.700	53.700	53.700	625,000
2024-06-07	55.500	57.100	55.000	56.100	56.100	572,000
2024-06-06	56.700	57.000	55.000	55.500	55.500	463,000
2024-06-05	56.900	57.200	56.200	56.300	56.300	362,000
2024-06-04	57.200	58.600	56.600	56.600	56.600	486,000
2024-06-03	58.500	58.900	57.100	57.200	57.200	558,000
2024-05-31	58.400	59.900	58.000	58.100	58.100	847,000
2024-05-30	59.200	59.900	57.500	57.800	57.800	774,000
2024-05-29	61.400	61.400	59.000	59.100	59.100	1,829,000
2024-05-28	57.700	61.800	57.700	60.600	60.600	3,617,000
2024-05-27	56.000	59.000	55.400	57.600	57.600	993,000
2024-05-24	55.800	56.400	54.800	55.200	55.200	680,000
2024-05-23	58.600	58.600	56.100	56.100	56.100	797,000
2024-05-22	58.700	58.900	57.800	58.200	58.200	760,000
2024-05-21	59.000	59.000	57.000	58.200	58.200	847,000
2024-05-20	60.200	61.200	57.600	58.000	58.000	4,413,000
2024-05-17	54.400	60.100	53.700	59.000	59.000	3,836,000
2024-05-16	56.200	56.700	54.500	54.700	54.700	754,000
2024-05-15	55.200	57.700	55.000	55.600	55.600	2,731,000
2024-05-14	51.200	55.800	51.200	55.500	55.500	1,917,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.1000 TWD
2025-07-07	0.2500 TWD
2024-07-09	0.2500 TWD
2023-07-06	0.2500 TWD
2022-07-05	0.9999 TWD
2021-08-23	0.9996 TWD
2020-08-24	0.2530 TWD
2019-08-26	0.2500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.