C-Media Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	34.750	35.350	34.750	35.050	35.050	111,000
2023-08-14	36.150	36.150	34.400	34.550	34.550	339,000
2023-08-11	35.800	36.650	35.800	36.150	36.150	222,000
2023-08-10	37.300	37.300	35.650	35.700	35.700	591,000
2023-08-09	38.050	38.500	37.200	37.200	37.200	431,000
2023-08-08	38.750	38.800	38.050	38.050	38.050	288,000
2023-08-07	38.700	38.800	38.250	38.700	38.700	179,000
2023-08-04	39.200	39.200	38.350	38.600	38.600	159,000
2023-08-03	38.500	38.500	38.500	38.500	38.500	0
2023-08-02	39.400	39.500	38.050	38.500	38.500	757,000
2023-08-01	39.900	39.900	39.150	39.350	39.350	160,000
2023-07-31	41.100	41.100	39.350	39.400	39.400	503,000
2023-07-28	39.650	41.250	39.500	40.600	40.600	677,000
2023-07-27	39.000	39.800	38.950	39.550	39.550	262,000
2023-07-26	40.300	40.300	38.950	39.000	39.000	405,000
2023-07-25	39.750	40.300	39.700	39.800	39.800	335,000
2023-07-24	42.000	42.000	39.500	39.650	39.650	1,176,000
2023-07-21	42.100	44.350	41.800	42.050	42.050	3,643,000
2023-07-20	39.300	42.350	39.300	42.350	42.350	1,760,000
2023-07-19	38.450	39.100	38.450	38.500	38.500	336,000
2023-07-18	39.700	39.700	38.100	38.250	38.250	603,000
2023-07-17	40.600	40.600	39.100	39.300	39.300	410,000
2023-07-14	39.800	40.300	39.650	39.850	39.850	323,000
2023-07-13	40.150	40.650	39.800	39.800	39.800	406,000
2023-07-12	40.100	41.150	40.100	40.100	40.100	249,000
2023-07-11	40.600	40.950	40.250	40.400	40.400	274,000
2023-07-10	40.850	41.600	40.100	40.200	40.200	480,000
2023-07-07	41.450	41.500	40.850	40.850	40.850	265,000
2023-07-06	41.400	43.100	41.400	41.650	41.650	829,000
2023-07-05	41.500	41.850	41.150	41.150	40.900	323,000
2023-07-04	41.500	41.500	41.000	41.200	40.950	294,000
2023-07-03	41.150	41.600	41.050	41.500	41.248	302,000
2023-06-30	41.500	41.500	41.000	41.050	40.801	211,529
2023-06-29	41.500	42.000	41.350	41.500	41.248	177,233
2023-06-28	41.050	41.400	41.000	41.000	40.751	142,603
2023-06-27	41.050	41.450	40.800	40.800	40.552	266,394
2023-06-26	41.800	41.800	40.700	41.200	40.950	209,801
2023-06-21	41.700	41.750	41.200	41.400	41.149	344,029
2023-06-20	41.900	42.050	41.600	41.700	41.447	187,468
2023-06-19	42.050	42.300	41.500	41.900	41.646	252,055
2023-06-16	43.000	43.000	42.200	42.350	42.093	324,657
2023-06-15	44.200	44.200	42.900	43.000	42.739	297,587
2023-06-14	44.000	44.300	43.400	43.500	43.236	172,381
2023-06-13	43.550	44.300	43.100	44.000	43.733	248,916
2023-06-12	43.500	43.500	43.000	43.100	42.838	145,555
2023-06-09	43.200	43.750	43.100	43.450	43.186	163,923
2023-06-08	44.100	44.200	43.100	43.100	42.838	257,087
2023-06-07	43.700	44.550	43.700	44.200	43.932	280,205
2023-06-06	44.800	45.250	43.600	43.600	43.335	374,176
2023-06-05	44.200	45.400	43.750	44.150	43.882	594,900
2023-06-02	43.650	44.400	43.400	43.600	43.335	292,834
2023-06-01	44.400	44.400	43.200	43.300	43.037	182,500
2023-05-31	43.550	44.500	43.500	43.600	43.335	309,808
2023-05-30	43.850	43.850	42.750	43.350	43.087	225,483
2023-05-29	42.050	43.600	42.050	43.350	43.087	515,027
2023-05-26	43.000	43.000	41.650	41.650	41.397	252,754
2023-05-25	42.800	43.200	42.400	42.450	42.192	131,796
2023-05-24	43.050	43.400	42.600	42.800	42.540	164,426
2023-05-23	43.000	43.300	42.800	43.100	42.838	171,625
2023-05-22	41.650	43.000	41.650	42.900	42.639	292,220

← NewerPage 14 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.