C-Media Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	36.050	36.100	34.900	35.000	35.000	237,000
2026-07-22	35.350	36.450	35.350	36.000	36.000	284,580
2026-07-21	35.050	35.400	34.700	35.200	35.200	226,025
2026-07-20	36.100	36.100	33.450	34.750	34.750	479,300
2026-07-17	37.800	37.850	35.800	35.800	35.800	581,061
2026-07-16	39.700	39.700	37.000	38.450	38.450	536,417
2026-07-15	39.800	39.950	39.500	39.600	39.600	180,187
2026-07-14	40.950	41.400	37.900	39.000	39.000	849,000
2026-07-13	42.350	43.000	40.900	41.300	41.200	427,240
2026-07-10	42.000	42.000	42.000	42.000	41.898	0
2026-07-09	42.500	43.000	42.000	42.000	41.898	224,000
2026-07-08	43.550	43.800	41.600	42.350	42.248	808,011
2026-07-07	45.450	46.250	43.200	43.550	43.445	474,070
2026-07-06	46.300	46.800	44.750	45.350	45.240	393,002
2026-07-03	46.050	47.800	45.250	45.250	45.250	849,033
2026-07-02	43.600	45.300	43.000	45.200	45.200	351,014
2026-07-01	44.850	46.400	43.500	43.600	43.600	486,051
2026-06-30	45.500	45.500	44.600	44.700	44.700	339,132
2026-06-29	45.150	46.250	44.200	44.500	44.500	341,003
2026-06-26	48.300	48.600	45.100	45.200	45.200	810,086
2026-06-25	49.050	49.600	48.000	49.300	49.300	1,279,060
2026-06-24	46.150	48.550	45.650	48.300	48.300	877,130
2026-06-23	47.800	47.800	46.050	46.300	46.300	513,200
2026-06-22	46.950	48.450	46.750	47.650	47.650	1,082,680
2026-06-18	46.050	46.700	45.500	46.000	46.000	439,600
2026-06-17	44.200	46.250	44.100	45.800	45.800	687,003
2026-06-16	45.850	46.300	44.800	45.000	45.000	446,003
2026-06-15	45.300	46.600	45.050	46.200	46.200	656,128
2026-06-12	44.200	45.150	44.200	44.250	44.250	539,001
2026-06-11	43.800	44.550	42.000	43.350	43.350	631,062
2026-06-10	45.000	47.000	44.000	44.000	44.000	890,104
2026-06-09	46.300	47.150	45.200	46.150	46.150	1,361,011
2026-06-08	44.750	46.450	44.750	46.250	46.250	1,136,252
2026-06-05	51.400	51.400	49.100	49.700	49.700	1,365,540
2026-06-04	54.800	56.100	51.200	51.400	51.400	3,930,325
2026-06-03	55.500	56.100	52.500	56.100	56.100	4,440,197
2026-06-02	50.000	51.500	48.350	51.000	51.000	1,644,169
2026-06-01	50.800	51.400	49.600	49.900	49.900	1,250,394
2026-05-29	52.100	52.600	50.300	50.300	50.300	1,733,842
2026-05-28	51.100	53.000	50.400	52.000	52.000	1,717,530
2026-05-27	53.800	54.400	50.800	51.100	51.100	1,846,013
2026-05-26	54.500	55.000	52.200	53.600	53.600	2,358,143
2026-05-25	54.800	58.500	53.200	54.600	54.600	3,684,362
2026-05-22	54.200	56.100	53.500	54.800	54.800	5,792,614
2026-05-21	51.000	53.400	49.600	53.400	53.400	7,113,877
2026-05-20	47.150	50.200	47.100	48.550	48.550	4,633,601
2026-05-19	46.350	49.900	45.200	46.900	46.900	2,558,530
2026-05-18	45.900	48.000	45.550	46.350	46.350	2,220,386
2026-05-15	47.850	52.000	45.700	45.700	45.700	8,145,447
2026-05-14	44.300	47.750	43.400	47.750	47.750	4,495,367
2026-05-13	42.700	43.900	42.700	43.450	43.450	653,500
2026-05-12	45.000	45.000	43.000	43.700	43.700	1,670,215
2026-05-11	45.600	46.400	44.000	45.500	45.500	4,262,586
2026-05-08	43.650	43.650	43.650	43.650	43.650	1,194,360
2026-05-07	39.300	39.900	38.600	39.700	39.700	328,013
2026-05-06	40.900	40.900	38.850	39.100	39.100	385,229
2026-05-05	39.700	40.700	39.550	40.000	40.000	330,253
2026-05-04	40.950	40.950	39.500	39.750	39.750	347,004
2026-04-30	38.800	40.800	38.800	39.600	39.600	357,141
2026-04-29	39.250	39.250	38.650	38.650	38.650	173,181

← NewerPage 2 of 3 · 126 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.