C-Media Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	79.000	80.500	79.000	79.800	77.617	561,631
2022-02-22	81.700	82.500	78.600	79.000	76.839	1,136,953
2022-02-21	82.100	82.900	81.200	82.100	79.854	688,262
2022-02-18	81.300	83.200	81.200	82.700	80.438	646,289
2022-02-17	83.100	84.000	82.300	82.800	80.535	1,137,110
2022-02-16	81.400	83.000	80.600	82.200	79.951	1,229,895
2022-02-15	80.600	82.000	79.700	79.700	77.520	781,614
2022-02-14	82.500	83.000	80.700	81.100	78.882	1,347,943
2022-02-11	81.000	85.700	81.000	84.500	82.189	2,077,664
2022-02-10	84.000	84.000	81.200	82.300	80.049	1,218,939
2022-02-09	80.800	84.800	80.800	82.500	80.243	2,407,524
2022-02-08	77.900	81.500	77.900	80.800	78.590	1,260,837
2022-02-07	78.500	79.800	75.500	79.800	77.617	1,316,866
2022-01-26	78.500	79.600	77.200	77.300	75.185	1,194,848
2022-01-25	81.000	81.600	78.500	78.500	76.353	1,244,034
2022-01-24	78.500	81.700	76.100	81.500	79.271	1,658,171
2022-01-21	84.100	84.300	80.900	80.900	78.687	1,992,011
2022-01-20	86.100	86.700	84.600	85.400	83.064	768,666
2022-01-19	87.000	87.300	85.500	86.100	83.745	716,265
2022-01-18	87.400	89.500	86.700	87.200	84.815	1,450,550
2022-01-17	83.800	88.000	83.800	87.400	85.009	1,424,264
2022-01-14	86.200	86.200	82.900	83.800	81.508	1,356,474
2022-01-13	85.800	86.700	84.500	86.400	84.037	1,138,465
2022-01-12	87.400	87.900	85.100	85.300	82.967	1,289,934
2022-01-11	90.000	90.500	86.000	86.500	84.134	2,132,302
2022-01-10	85.700	91.000	85.700	90.800	88.316	1,521,720
2022-01-07	90.800	90.800	85.100	87.900	85.496	3,124,226
2022-01-06	91.200	92.300	90.100	90.100	87.635	1,961,784
2022-01-05	96.900	96.900	88.400	90.800	88.316	6,217,230
2022-01-04	99.700	100.50	96.600	96.900	94.249	3,109,906
2022-01-03	102.00	102.50	99.000	99.500	96.778	1,504,632
2021-12-30	101.50	103.00	101.00	101.00	98.237	1,378,452
2021-12-29	101.50	102.00	100.00	101.00	98.237	848,474
2021-12-28	102.50	103.50	100.50	100.50	97.751	1,114,999
2021-12-27	102.00	102.50	100.00	101.50	98.723	1,390,235
2021-12-24	103.50	105.50	101.50	102.00	99.210	1,663,759
2021-12-23	106.00	106.50	102.50	103.00	100.18	2,663,375
2021-12-22	103.00	107.50	102.50	104.00	101.16	7,499,246
2021-12-21	100.50	101.50	99.200	100.50	97.751	1,400,025
2021-12-20	99.500	102.00	99.100	99.600	96.875	1,136,735
2021-12-17	101.50	102.00	99.300	99.500	96.778	2,099,433
2021-12-16	101.50	103.50	100.50	103.50	100.67	2,577,756
2021-12-15	97.900	101.00	97.900	100.50	97.751	2,087,462
2021-12-14	100.50	100.50	97.400	97.600	94.930	2,597,922
2021-12-13	103.50	106.00	100.50	101.50	98.723	2,551,233
2021-12-10	105.00	108.00	103.00	105.00	102.13	5,979,365
2021-12-09	100.50	109.00	99.900	104.00	101.16	13,351,960
2021-12-08	100.50	101.00	99.100	99.300	96.584	2,430,817
2021-12-07	100.50	102.50	98.600	98.700	96.000	2,707,769
2021-12-06	98.100	101.50	97.600	100.00	97.265	2,389,734
2021-12-03	97.000	102.00	97.000	99.200	96.486	5,154,291
2021-12-02	101.00	102.50	96.200	97.000	94.347	7,084,856
2021-12-01	104.50	106.50	102.00	104.00	101.16	3,043,370
2021-11-30	105.00	109.50	104.50	106.00	103.10	4,877,996
2021-11-29	101.50	106.00	99.000	104.00	101.16	4,349,118
2021-11-26	107.00	109.00	102.50	104.50	101.64	3,873,420
2021-11-25	110.00	112.50	107.00	107.50	104.56	5,158,662
2021-11-24	110.00	113.50	106.00	111.00	107.96	7,244,473
2021-11-23	119.50	120.00	109.50	109.50	106.50	11,539,080
2021-11-22	119.00	125.00	119.00	121.00	117.69	5,977,711

← NewerPage 20 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.