C-Media Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	42.400	42.700	41.800	41.850	41.596	211,791
2023-05-18	43.200	43.250	42.100	42.150	41.894	244,807
2023-05-17	41.750	42.750	41.700	42.600	42.341	272,015
2023-05-16	40.950	41.650	40.950	41.500	41.248	157,085
2023-05-15	41.750	41.800	40.600	40.700	40.453	263,655
2023-05-12	41.350	42.000	41.300	41.900	41.646	125,183
2023-05-11	42.150	42.800	41.400	41.500	41.248	275,491
2023-05-10	41.950	42.500	41.600	42.150	41.894	127,359
2023-05-09	43.050	43.550	41.600	41.750	41.496	435,407
2023-05-08	43.950	44.100	43.050	43.050	42.789	179,359
2023-05-05	43.600	44.000	43.450	43.450	43.186	170,799
2023-05-04	43.950	44.200	43.500	43.550	43.285	256,431
2023-05-03	44.600	44.600	43.850	43.950	43.683	239,823
2023-05-02	44.100	45.300	44.100	44.600	44.329	293,586
2023-04-28	44.050	44.650	44.050	44.100	43.832	456,366
2023-04-27	43.600	43.750	42.600	43.200	42.938	372,294
2023-04-26	42.600	43.600	42.300	43.600	43.335	461,976
2023-04-25	45.150	45.300	42.650	43.050	42.789	858,237
2023-04-24	45.200	45.400	44.600	45.000	44.727	463,094
2023-04-21	47.650	48.000	45.200	45.300	45.025	1,054,388
2023-04-20	49.250	49.300	47.500	47.700	47.410	687,205
2023-04-19	50.700	50.900	49.200	49.200	48.901	431,776
2023-04-18	50.400	51.400	49.700	50.200	49.895	762,102
2023-04-17	49.500	50.300	49.050	50.200	49.895	430,207
2023-04-14	49.650	50.200	49.200	49.200	48.901	669,487
2023-04-13	51.800	51.800	49.650	49.650	49.348	627,708
2023-04-12	51.200	51.900	50.800	50.900	50.591	703,365
2023-04-11	53.200	53.200	50.800	50.800	50.491	1,035,682
2023-04-10	50.800	51.700	50.500	51.700	51.386	1,257,473
2023-04-07	49.700	52.000	49.500	50.800	50.491	2,714,948
2023-04-06	48.300	49.600	47.900	49.400	49.100	991,547
2023-03-31	47.300	48.200	47.100	48.050	47.758	336,024
2023-03-30	47.050	47.200	46.650	46.950	46.665	202,424
2023-03-29	47.900	47.900	46.200	46.500	46.218	428,121
2023-03-28	48.500	48.500	46.900	47.300	47.013	511,445
2023-03-27	48.550	49.200	47.850	47.850	47.559	501,436
2023-03-24	48.350	48.800	48.050	48.200	47.907	367,835
2023-03-23	47.600	48.700	47.500	47.900	47.609	457,902
2023-03-22	48.000	48.000	47.500	47.550	47.261	264,432
2023-03-21	47.350	47.750	46.950	47.500	47.211	356,784
2023-03-20	45.750	46.950	45.750	46.600	46.317	288,872
2023-03-17	45.800	46.150	45.500	45.750	45.472	287,720
2023-03-16	45.500	46.150	45.000	45.000	44.727	627,590
2023-03-15	47.300	47.700	46.000	46.000	45.721	419,897
2023-03-14	46.200	47.550	45.900	46.750	46.466	392,554
2023-03-13	46.750	46.800	45.000	46.750	46.466	791,636
2023-03-10	48.950	49.000	47.000	47.100	46.814	1,079,502
2023-03-09	49.950	51.300	49.000	49.000	48.702	1,255,867
2023-03-08	48.200	49.900	48.150	49.750	49.448	663,915
2023-03-07	49.100	49.300	48.750	48.800	48.504	440,569
2023-03-06	48.700	49.200	48.400	49.100	48.802	423,245
2023-03-03	48.250	48.900	48.200	48.200	47.907	459,935
2023-03-02	48.800	49.150	48.200	48.200	47.907	574,898
2023-03-01	49.200	49.800	49.000	49.000	48.702	346,174
2023-02-24	50.300	50.900	49.150	49.200	48.901	583,950
2023-02-23	49.500	50.800	49.200	50.100	49.796	731,846
2023-02-22	49.800	50.000	48.500	48.800	48.504	873,750
2023-02-21	50.800	51.400	50.300	50.300	49.994	919,552
2023-02-20	50.500	50.800	50.000	50.400	50.094	595,994
2023-02-17	49.500	50.500	49.300	50.300	49.994	802,392

← NewerPage 15 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.