C-Media Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	55.200	58.300	55.100	58.000	57.648	3,669,759
2022-08-16	56.500	58.200	55.000	55.200	54.865	3,912,137
2022-08-15	55.400	57.500	53.800	56.200	55.859	4,370,025
2022-08-12	54.500	55.500	53.200	55.100	54.765	3,740,167
2022-08-11	54.000	55.700	53.800	54.500	54.169	4,861,770
2022-08-10	51.400	54.100	51.300	53.000	52.678	3,297,918
2022-08-09	51.700	53.500	51.500	52.600	52.281	3,322,907
2022-08-08	53.500	54.800	52.700	52.700	52.380	5,540,749
2022-08-05	56.800	58.800	56.700	58.500	58.145	5,781,687
2022-08-04	57.900	60.300	56.000	56.100	55.759	9,430,151
2022-08-03	61.500	64.100	56.300	60.000	59.636	16,923,811
2022-08-02	59.600	62.500	59.500	61.300	60.928	9,555,021
2022-08-01	60.500	62.700	60.100	60.800	60.431	10,520,390
2022-07-29	57.200	61.600	57.200	60.500	60.133	19,295,660
2022-07-28	54.500	59.900	53.500	57.700	57.350	20,931,801
2022-07-27	48.250	54.500	48.250	54.500	54.169	7,661,527
2022-07-26	53.600	54.300	48.550	49.600	49.299	7,779,196
2022-07-25	54.600	55.300	52.300	53.600	53.274	21,037,359
2022-07-22	49.050	53.100	48.400	53.100	52.777	6,325,813
2022-07-21	45.650	49.300	45.600	48.350	48.056	6,177,007
2022-07-20	45.900	46.300	45.000	45.000	44.727	2,329,273
2022-07-19	44.500	45.450	43.500	44.200	43.932	1,430,802
2022-07-18	44.650	46.300	44.050	44.400	44.130	2,553,161
2022-07-15	43.950	46.500	43.200	44.250	43.981	5,930,946
2022-07-14	39.300	43.200	38.800	43.200	42.938	3,171,142
2022-07-13	39.750	41.750	39.300	39.300	39.061	2,290,316
2022-07-12	40.850	41.050	38.300	38.350	38.117	1,857,419
2022-07-11	43.550	43.750	41.600	41.650	41.397	1,626,354
2022-07-08	44.500	45.000	43.200	43.300	43.037	2,787,036
2022-07-07	42.050	45.450	41.700	44.500	44.230	2,436,593
2022-07-06	46.050	46.950	41.450	41.450	41.198	2,018,446
2022-07-05	46.000	48.250	44.350	46.000	45.721	5,003,697
2022-07-04	47.150	48.450	45.750	47.000	45.714	1,925,972
2022-07-01	50.500	53.400	46.700	46.700	45.423	3,072,315
2022-06-30	52.500	54.800	49.900	49.900	48.535	3,209,189
2022-06-29	54.000	54.300	50.300	50.500	49.119	2,338,140
2022-06-28	57.200	57.300	52.800	54.600	53.106	7,189,552
2022-06-27	52.300	55.700	52.300	55.700	54.176	4,422,893
2022-06-24	46.550	50.700	46.550	50.700	49.313	2,227,511
2022-06-23	47.000	47.600	44.650	46.150	44.888	1,008,928
2022-06-22	48.050	49.400	46.500	46.500	45.228	2,893,674
2022-06-21	44.100	47.850	43.550	47.850	46.541	1,121,479
2022-06-20	47.750	48.200	43.450	43.500	42.310	1,631,514
2022-06-17	49.200	49.900	47.400	48.250	46.930	1,031,312
2022-06-16	52.600	53.400	50.000	50.000	48.632	885,241
2022-06-15	52.900	54.000	52.300	52.500	51.064	381,590
2022-06-14	52.600	53.300	51.500	52.900	51.453	637,147
2022-06-13	55.000	55.400	53.300	53.300	51.842	545,615
2022-06-10	56.400	56.500	55.500	56.000	54.468	369,053
2022-06-09	56.300	57.000	56.300	56.600	55.052	221,428
2022-06-08	58.200	58.400	56.700	57.000	55.441	376,620
2022-06-07	57.600	58.000	57.200	58.000	56.413	237,940
2022-06-06	58.000	58.000	57.200	57.600	56.024	319,453
2022-06-02	59.000	59.500	58.100	58.200	56.608	561,089
2022-06-01	58.000	59.500	57.600	58.800	57.192	703,645
2022-05-31	57.100	58.400	56.700	58.000	56.413	750,011
2022-05-30	55.800	57.000	55.400	57.000	55.441	628,617
2022-05-27	55.200	55.900	54.900	54.900	53.398	384,003
2022-05-26	56.000	56.500	54.000	54.400	52.912	443,550
2022-05-25	54.500	55.800	54.100	55.500	53.982	423,892

← NewerPage 18 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.