C-Media Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	66.600	67.400	63.600	64.100	64.100	4,055,000
2024-02-02	68.500	69.400	65.900	65.900	65.900	6,577,000
2024-02-01	69.800	72.300	67.000	67.900	67.900	17,832,000
2024-01-31	66.900	72.500	66.800	69.900	69.900	18,494,000
2024-01-30	67.500	67.900	65.700	66.300	66.300	3,794,000
2024-01-29	66.300	67.800	65.500	67.000	67.000	5,610,000
2024-01-26	68.900	68.900	65.200	65.700	65.700	11,664,000
2024-01-25	71.700	72.500	69.500	69.500	69.500	13,166,000
2024-01-24	74.400	74.400	69.100	71.600	71.600	51,615,000
2024-01-23	65.600	71.300	64.400	71.300	71.300	46,412,000
2024-01-22	59.300	64.900	58.700	64.900	64.900	9,570,000
2024-01-19	59.300	60.100	58.300	59.000	59.000	1,857,000
2024-01-18	60.300	61.100	58.300	58.300	58.300	2,238,000
2024-01-17	62.100	62.400	59.500	60.200	60.200	3,473,000
2024-01-16	61.300	63.900	60.100	62.900	62.900	10,778,000
2024-01-15	57.700	62.300	57.700	61.100	61.100	5,757,675
2024-01-12	59.300	60.500	57.000	57.100	57.100	3,189,000
2024-01-11	61.000	61.300	59.200	59.500	59.500	2,556,000
2024-01-10	60.100	62.900	59.600	60.900	60.900	5,522,000
2024-01-09	62.000	62.300	59.100	59.700	59.700	1,995,000
2024-01-08	62.100	62.900	60.800	60.900	60.900	2,823,000
2024-01-05	58.900	63.300	58.900	62.100	62.100	6,645,000
2024-01-04	60.400	61.500	58.200	58.900	58.900	2,896,000
2024-01-03	62.000	63.400	61.000	61.000	61.000	2,416,000
2024-01-02	62.700	63.500	61.600	62.500	62.500	2,653,000
2023-12-29	62.800	63.200	61.100	62.200	62.200	2,681,000
2023-12-28	62.800	63.700	62.000	62.600	62.600	3,599,000
2023-12-27	64.900	64.900	61.600	62.700	62.700	9,759,000
2023-12-26	62.400	65.600	62.300	63.600	63.600	18,002,000
2023-12-25	60.000	64.500	59.600	62.000	62.000	13,820,000
2023-12-22	55.500	61.000	55.500	59.200	59.200	7,112,000
2023-12-21	55.700	56.500	54.900	55.600	55.600	1,009,000
2023-12-20	55.900	57.000	55.500	55.700	55.700	1,133,000
2023-12-19	56.000	56.700	54.500	55.900	55.900	1,192,000
2023-12-18	56.300	57.600	54.800	55.900	55.900	1,797,000
2023-12-15	58.700	58.700	56.600	56.600	56.600	2,930,000
2023-12-14	59.500	61.500	59.000	59.000	59.000	3,348,000
2023-12-13	59.500	60.300	58.900	58.900	58.900	1,456,000
2023-12-12	60.500	61.500	58.800	59.500	59.500	2,927,000
2023-12-11	60.800	61.600	59.100	60.500	60.500	2,849,000
2023-12-08	60.000	62.300	59.900	60.800	60.800	7,191,000
2023-12-07	63.400	64.000	59.200	59.700	59.700	12,658,000
2023-12-06	58.400	63.400	58.000	63.400	63.400	8,676,000
2023-12-05	58.100	59.800	57.700	57.700	57.700	2,986,000
2023-12-04	61.300	61.600	58.500	58.500	58.500	3,808,000
2023-12-01	60.900	64.300	60.500	60.900	60.900	10,441,000
2023-11-30	61.000	62.300	60.300	60.700	60.700	4,848,000
2023-11-29	59.800	61.000	59.100	61.000	61.000	6,042,000
2023-11-28	57.700	62.000	57.400	60.400	60.400	13,664,000
2023-11-27	59.800	60.000	57.000	57.100	57.100	3,968,000
2023-11-24	61.400	61.700	58.300	59.200	59.200	8,529,000
2023-11-23	64.000	70.100	60.300	60.600	60.600	39,218,000
2023-11-22	57.800	63.900	57.300	63.900	63.900	14,355,000
2023-11-21	59.500	60.200	56.200	58.100	58.100	23,129,000
2023-11-20	53.700	56.900	51.500	56.900	56.900	20,075,000
2023-11-17	47.500	51.800	47.500	51.800	51.800	6,003,000
2023-11-16	47.250	48.700	47.150	47.150	47.150	870,000
2023-11-15	48.500	48.750	47.450	47.900	47.900	1,313,000
2023-11-14	46.700	48.300	46.700	48.050	48.050	1,397,000
2023-11-13	45.950	46.950	45.850	46.600	46.600	1,051,000

← NewerPage 12 of 21 · 1,223 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.