C-Media Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	48.900	49.950	48.800	49.850	49.547	888,453
2023-02-15	48.300	48.950	47.600	47.900	47.609	395,204
2023-02-14	48.350	49.050	48.150	48.400	48.106	340,549
2023-02-13	48.100	48.300	47.750	47.850	47.559	309,756
2023-02-10	49.550	49.750	47.500	47.800	47.510	888,801
2023-02-09	50.200	51.100	49.050	49.050	48.752	958,441
2023-02-08	49.600	50.200	49.300	49.800	49.498	636,223
2023-02-07	49.650	49.900	49.150	49.250	48.951	533,437
2023-02-06	49.700	50.300	49.100	49.950	49.647	856,580
2023-02-03	51.800	52.300	49.250	49.450	49.150	2,033,763
2023-02-02	51.000	53.300	51.000	51.500	51.187	3,985,120
2023-02-01	48.500	49.200	48.250	48.750	48.454	565,629
2023-01-31	47.000	48.800	47.000	48.400	48.106	982,726
2023-01-30	46.550	47.150	46.050	46.800	46.516	431,708
2023-01-17	47.150	47.150	45.700	45.850	45.572	313,020
2023-01-16	46.900	47.200	46.700	46.750	46.466	341,275
2023-01-13	48.000	48.200	46.850	46.900	46.615	908,380
2023-01-12	46.750	49.500	46.750	48.000	47.708	3,233,791
2023-01-11	45.850	46.200	45.450	46.100	45.820	344,773
2023-01-10	46.450	47.000	45.650	45.700	45.422	483,062
2023-01-09	46.000	46.400	45.700	46.200	45.919	450,825
2023-01-06	44.700	46.000	44.600	45.300	45.025	407,134
2023-01-05	45.700	46.200	44.550	44.550	44.279	434,927
2023-01-04	45.150	45.900	45.000	45.000	44.727	344,531
2023-01-03	44.700	45.750	44.050	45.100	44.826	399,141
2022-12-30	45.000	45.350	44.200	44.350	44.081	367,150
2022-12-29	44.400	44.400	43.400	44.100	43.832	263,275
2022-12-28	45.500	46.300	44.050	44.150	43.882	874,913
2022-12-27	45.650	46.400	44.900	45.100	44.826	611,080
2022-12-26	45.300	45.300	44.450	45.000	44.727	301,406
2022-12-23	44.000	45.400	43.700	44.800	44.528	249,116
2022-12-22	45.500	45.600	44.650	44.700	44.429	287,328
2022-12-21	44.150	44.900	43.900	44.400	44.130	554,750
2022-12-20	46.500	47.100	43.800	43.800	43.534	820,640
2022-12-19	46.200	47.250	46.000	46.000	45.721	478,421
2022-12-16	46.300	47.300	45.950	46.200	45.919	888,972
2022-12-15	47.800	48.600	47.500	47.550	47.261	671,543
2022-12-14	48.250	48.800	47.400	48.200	47.907	558,572
2022-12-13	48.500	49.450	47.500	47.750	47.460	1,017,679
2022-12-12	50.900	50.900	47.800	47.800	47.510	962,863
2022-12-09	51.100	52.500	49.650	50.000	49.696	3,197,387
2022-12-08	47.450	51.000	47.050	51.000	50.690	2,467,813
2022-12-07	50.400	50.400	46.850	46.850	46.565	1,332,902
2022-12-06	51.100	52.000	49.600	49.700	49.398	1,449,159
2022-12-05	52.600	54.000	50.500	51.600	51.287	2,882,722
2022-12-02	50.000	51.700	49.300	51.300	50.988	2,792,161
2022-12-01	50.300	52.100	49.350	50.600	50.293	8,286,666
2022-11-30	43.150	47.400	43.150	47.400	47.112	1,881,743
2022-11-29	43.800	43.800	42.350	43.100	42.838	456,757
2022-11-28	43.200	44.000	42.800	43.700	43.435	191,215
2022-11-25	44.100	44.500	43.500	43.500	43.236	479,743
2022-11-24	43.500	44.150	43.200	43.900	43.633	464,456
2022-11-23	43.750	43.950	43.050	43.050	42.789	312,092
2022-11-22	44.150	44.600	43.150	43.150	42.888	415,042
2022-11-21	45.300	46.250	44.000	44.200	43.932	663,742
2022-11-18	46.200	46.250	44.800	44.800	44.528	690,939
2022-11-17	44.900	46.600	44.650	45.800	45.522	1,171,527
2022-11-16	43.850	45.650	43.300	44.650	44.379	1,095,899
2022-11-15	43.850	44.850	43.100	43.850	43.584	544,843
2022-11-14	43.150	43.900	43.050	43.850	43.584	614,291

← NewerPage 16 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.