C-Media Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	50.700	51.500	49.950	51.200	51.200	236,000
2024-05-10	50.300	50.500	48.850	50.300	50.300	437,000
2024-05-09	51.400	51.400	50.000	50.000	50.000	384,000
2024-05-08	51.000	51.500	50.600	51.400	51.400	301,000
2024-05-07	51.400	51.600	50.300	51.000	51.000	278,000
2024-05-06	51.100	51.300	50.200	50.800	50.800	325,000
2024-05-03	52.600	52.700	50.500	50.700	50.700	341,000
2024-05-02	53.000	53.000	51.600	51.800	51.800	259,000
2024-04-30	52.900	53.000	52.100	52.500	52.500	172,000
2024-04-29	52.000	52.700	52.000	52.600	52.600	288,000
2024-04-26	52.000	52.600	51.400	51.500	51.500	280,000
2024-04-25	51.900	52.400	50.700	51.700	51.700	292,000
2024-04-24	51.500	52.600	51.500	51.900	51.900	414,000
2024-04-23	50.500	51.300	49.900	50.900	50.900	361,000
2024-04-22	51.600	51.900	49.700	49.700	49.700	579,000
2024-04-19	53.300	53.300	49.900	51.300	51.300	942,000
2024-04-18	54.000	54.200	53.000	53.200	53.200	333,000
2024-04-17	53.300	55.000	53.300	53.900	53.900	335,000
2024-04-16	54.500	54.700	52.700	53.300	53.300	1,133,000
2024-04-15	57.000	57.000	54.600	55.400	55.400	1,382,000
2024-04-12	59.800	60.100	56.800	57.000	57.000	2,005,000
2024-04-11	60.900	60.900	59.500	59.500	59.500	752,000
2024-04-10	60.900	61.500	60.400	60.600	60.600	796,000
2024-04-09	61.900	62.000	60.300	60.600	60.600	704,000
2024-04-08	61.900	62.400	61.000	61.300	61.300	579,000
2024-04-03	61.000	62.500	60.900	61.600	61.600	1,076,000
2024-04-02	61.500	61.500	60.200	60.700	60.700	506,000
2024-04-01	60.500	61.700	60.300	60.900	60.900	555,000
2024-03-29	61.600	62.600	60.600	60.800	60.800	563,000
2024-03-28	59.900	64.000	59.900	61.600	61.600	2,264,000
2024-03-27	60.100	60.400	59.400	59.900	59.900	614,000
2024-03-26	61.800	61.800	61.800	61.800	61.800	964,121
2024-03-25	61.800	61.800	61.800	61.800	61.800	904,238
2024-03-22	60.700	62.300	60.700	61.800	61.800	1,018,000
2024-03-21	60.400	61.300	60.300	60.300	60.300	504,000
2024-03-20	60.600	60.600	60.600	60.600	60.600	705,843
2024-03-19	60.800	61.700	60.500	60.600	60.600	778,000
2024-03-18	59.700	59.700	59.700	59.700	59.700	720,061
2024-03-15	59.600	60.600	59.500	59.700	59.700	592,000
2024-03-14	60.400	61.300	59.300	59.900	59.900	1,331,000
2024-03-13	63.300	63.500	59.500	59.800	59.800	1,862,000
2024-03-12	62.500	64.000	61.900	62.600	62.600	1,267,000
2024-03-11	61.600	62.800	61.100	61.900	61.900	1,244,000
2024-03-08	65.600	66.000	60.500	61.600	61.600	5,105,000
2024-03-07	69.300	69.500	65.100	65.200	65.200	4,218,000
2024-03-06	70.600	71.600	68.500	68.500	68.500	4,567,000
2024-03-05	72.600	73.600	70.500	70.800	70.800	7,864,000
2024-03-04	69.500	74.000	68.300	71.800	71.800	11,083,000
2024-03-01	68.500	69.500	67.000	68.700	68.700	3,102,000
2024-02-29	67.300	70.200	67.300	67.600	67.600	6,186,000
2024-02-27	74.800	74.900	66.800	67.000	67.000	21,375,000
2024-02-26	68.000	73.400	67.900	73.400	73.400	11,130,000
2024-02-23	67.300	68.400	66.200	66.800	66.800	3,521,000
2024-02-22	66.600	69.400	65.700	66.600	66.600	5,146,000
2024-02-21	65.000	67.400	64.200	66.900	66.900	3,380,000
2024-02-20	65.100	67.500	64.100	64.700	64.700	3,824,000
2024-02-19	66.600	66.900	64.700	65.600	65.600	2,655,000
2024-02-16	64.200	66.800	64.100	66.000	66.000	3,880,000
2024-02-15	65.000	65.800	63.100	64.000	64.000	3,526,000
2024-02-05	66.600	67.400	63.600	64.100	64.100	4,055,000

← NewerPage 11 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.