C-Media Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	57.600	57.600	54.300	54.300	52.815	563,674
2022-05-23	57.000	57.700	55.900	57.000	55.441	541,591
2022-05-20	57.200	57.900	56.200	56.600	55.052	801,278
2022-05-19	53.500	56.600	53.500	56.500	54.954	711,854
2022-05-18	57.300	57.400	55.800	55.900	54.371	610,417
2022-05-17	55.300	55.900	54.500	55.700	54.176	677,550
2022-05-16	55.200	55.500	53.600	55.000	53.496	645,997
2022-05-13	53.600	54.400	53.100	54.200	52.717	666,078
2022-05-12	52.500	54.700	52.400	52.700	51.258	915,528
2022-05-11	53.500	53.500	52.100	53.100	51.647	589,795
2022-05-10	49.100	53.400	49.100	53.400	51.939	1,164,031
2022-05-09	53.400	53.400	51.000	51.200	49.799	905,611
2022-05-06	54.700	54.700	52.900	53.800	52.328	1,091,292
2022-05-05	55.200	57.000	55.000	56.100	54.565	1,347,814
2022-05-04	55.900	56.100	53.900	54.200	52.717	813,113
2022-05-03	54.900	55.400	53.800	55.000	53.496	721,321
2022-04-29	54.700	56.300	53.300	53.700	52.231	1,294,508
2022-04-28	54.000	54.400	52.300	53.800	52.328	803,474
2022-04-27	51.000	54.500	49.800	54.200	52.717	1,888,085
2022-04-26	54.500	55.300	53.400	53.900	52.426	940,489
2022-04-25	56.000	56.800	53.500	53.700	52.231	1,517,375
2022-04-22	60.200	60.200	58.800	58.800	57.192	1,033,759
2022-04-21	58.800	61.400	58.400	60.600	58.942	1,852,085
2022-04-20	58.300	58.900	56.500	58.300	56.705	1,777,171
2022-04-19	61.000	61.500	57.900	58.000	56.413	1,904,848
2022-04-18	61.800	61.800	59.000	60.100	58.456	1,046,041
2022-04-15	65.000	65.000	61.800	61.800	60.109	3,751,353
2022-04-14	71.500	71.500	68.600	68.600	66.723	706,241
2022-04-13	71.300	72.000	70.300	70.400	68.474	632,082
2022-04-12	71.300	73.500	70.000	70.200	68.280	929,801
2022-04-11	78.500	79.900	73.300	73.300	71.295	1,030,388
2022-04-08	79.300	79.400	78.000	78.900	76.742	667,977
2022-04-07	79.600	80.900	77.800	77.800	75.672	1,468,866
2022-04-06	79.300	80.300	78.300	79.800	77.617	1,201,674
2022-04-01	76.200	79.600	75.500	78.900	76.742	1,340,434
2022-03-31	77.800	79.000	76.800	76.800	74.699	1,054,476
2022-03-30	79.000	79.000	77.400	77.700	75.575	1,340,053
2022-03-29	76.500	78.500	75.800	76.900	74.796	2,046,947
2022-03-28	72.500	76.200	71.100	75.000	72.948	1,626,820
2022-03-25	72.700	73.700	72.100	72.500	70.517	1,205,508
2022-03-24	72.700	73.700	72.000	73.200	71.198	652,782
2022-03-23	73.700	74.300	72.800	73.000	71.003	1,059,657
2022-03-22	71.900	72.900	71.000	72.300	70.322	500,820
2022-03-21	72.500	74.800	71.700	71.800	69.836	1,410,419
2022-03-18	72.200	72.200	70.400	71.500	69.544	788,482
2022-03-17	70.500	71.400	69.100	71.100	69.155	1,213,815
2022-03-16	69.800	70.100	66.500	67.800	65.945	1,048,613
2022-03-15	71.700	71.700	68.000	68.000	66.140	1,339,610
2022-03-14	73.100	73.800	71.500	71.800	69.836	693,786
2022-03-11	73.800	74.400	72.600	72.800	70.809	786,125
2022-03-10	73.100	75.000	72.600	75.000	72.948	1,171,532
2022-03-09	73.200	73.200	70.500	71.300	69.350	1,022,696
2022-03-08	75.100	77.400	70.500	70.600	68.669	2,021,010
2022-03-07	80.000	80.000	76.000	76.500	74.407	1,316,385
2022-03-04	81.000	82.900	80.800	81.100	78.882	1,859,974
2022-03-03	81.800	82.900	80.300	80.600	78.395	1,421,829
2022-03-02	78.800	80.600	77.500	80.200	78.006	946,387
2022-03-01	78.000	79.300	77.200	78.800	76.644	599,276
2022-02-25	78.000	78.100	75.500	76.900	74.796	856,843
2022-02-24	78.300	79.100	75.100	75.500	73.435	1,584,937

← NewerPage 19 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.