C-Media Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	44.800	44.900	42.450	42.550	42.292	868,533
2022-11-10	43.000	43.400	42.800	43.000	42.739	362,792
2022-11-09	43.400	43.800	42.700	43.550	43.285	592,083
2022-11-08	43.500	44.700	42.250	42.300	42.043	1,327,577
2022-11-07	41.900	43.600	41.850	42.400	42.142	1,018,397
2022-11-04	41.700	42.400	41.100	41.950	41.695	938,519
2022-11-03	40.050	42.250	40.050	41.700	41.447	812,660
2022-11-02	41.000	41.800	40.200	41.250	40.999	879,367
2022-11-01	40.000	40.600	39.700	40.300	40.055	293,809
2022-10-31	39.600	40.400	39.500	39.650	39.409	483,666
2022-10-28	40.400	40.400	39.050	39.050	38.813	578,555
2022-10-27	39.800	40.750	39.800	40.600	40.353	630,418
2022-10-26	39.550	40.250	39.300	39.500	39.260	500,798
2022-10-25	39.850	40.100	39.000	39.400	39.161	344,669
2022-10-24	40.500	40.850	39.700	39.800	39.558	645,089
2022-10-21	40.450	40.450	39.350	39.550	39.310	676,268
2022-10-20	39.900	40.800	39.400	40.400	40.155	504,265
2022-10-19	41.600	42.000	40.300	40.300	40.055	653,495
2022-10-18	42.800	42.800	40.100	41.000	40.751	928,229
2022-10-17	42.050	42.050	39.200	41.300	41.049	1,192,105
2022-10-14	40.500	42.750	40.450	42.550	42.292	1,000,016
2022-10-13	41.700	42.000	39.050	39.050	38.813	1,316,223
2022-10-12	42.050	42.700	41.350	41.550	41.298	648,820
2022-10-11	44.300	44.300	42.050	42.050	41.795	964,286
2022-10-07	45.900	46.250	44.600	45.450	45.174	757,906
2022-10-06	46.000	47.000	45.300	45.800	45.522	1,173,150
2022-10-05	46.300	48.600	45.750	45.750	45.472	2,660,548
2022-10-04	45.100	46.000	44.000	45.700	45.422	2,276,866
2022-10-03	42.500	45.950	42.500	44.350	44.081	3,631,824
2022-09-30	39.500	41.950	39.100	41.850	41.596	1,532,167
2022-09-29	41.300	41.600	40.200	40.550	40.304	1,101,003
2022-09-28	44.250	44.550	39.850	39.850	39.608	2,226,960
2022-09-27	45.050	45.700	42.750	44.250	43.981	1,588,668
2022-09-26	44.950	46.600	44.000	44.950	44.677	1,152,839
2022-09-23	46.800	47.250	45.600	46.200	45.919	652,695
2022-09-22	46.200	46.900	45.100	46.600	46.317	540,756
2022-09-21	46.800	46.800	45.400	46.200	45.919	764,912
2022-09-20	46.800	47.500	46.400	46.750	46.466	647,891
2022-09-19	48.300	48.400	46.000	46.000	45.721	852,826
2022-09-16	49.000	49.400	48.000	48.050	47.758	778,321
2022-09-15	49.850	50.700	48.900	48.900	48.603	908,367
2022-09-14	48.100	50.200	48.050	49.750	49.448	809,701
2022-09-13	50.800	51.500	49.650	50.100	49.796	940,227
2022-09-12	49.950	51.700	49.800	50.200	49.895	1,521,583
2022-09-08	48.400	49.300	48.300	48.900	48.603	962,202
2022-09-07	48.350	48.900	47.150	47.900	47.609	977,005
2022-09-06	51.000	51.400	48.500	48.600	48.305	1,190,036
2022-09-05	52.200	52.700	50.300	50.300	49.994	1,394,490
2022-09-02	51.000	54.500	50.600	52.200	51.883	3,096,097
2022-09-01	50.900	52.500	50.100	50.500	50.193	1,883,053
2022-08-31	49.250	53.500	49.250	52.400	52.082	2,715,176
2022-08-30	50.000	50.400	49.550	49.750	49.448	1,281,650
2022-08-29	50.300	51.200	49.000	49.500	49.199	2,039,869
2022-08-26	54.100	55.000	53.400	53.400	53.076	1,812,961
2022-08-25	53.800	54.600	53.200	53.300	52.976	1,331,313
2022-08-24	53.000	53.600	52.100	52.900	52.579	1,390,346
2022-08-23	52.300	53.900	52.100	53.100	52.777	1,748,049
2022-08-22	56.300	56.500	52.900	52.900	52.579	2,219,013
2022-08-19	57.500	58.100	55.400	55.900	55.560	3,938,580
2022-08-18	58.000	59.500	57.000	57.100	56.753	5,669,013

← NewerPage 17 of 21 · 1,227 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.