C-Media Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	38.450	39.500	38.100	39.300	39.300	301,033
2026-04-27	40.050	40.050	38.050	38.450	38.450	349,125
2026-04-24	40.050	41.650	39.300	39.450	39.450	501,103
2026-04-23	42.450	42.800	38.400	39.250	39.250	937,053
2026-04-22	40.200	41.700	40.150	41.050	41.050	606,702
2026-04-21	39.500	40.250	38.850	40.100	40.100	506,324
2026-04-20	38.450	39.350	38.000	38.700	38.700	308,027
2026-04-17	37.850	39.200	37.850	38.350	38.350	321,667
2026-04-16	37.850	38.400	37.750	37.850	37.850	275,027
2026-04-15	37.750	38.200	37.400	37.400	37.400	119,020
2026-04-14	37.650	37.800	37.250	37.650	37.650	242,300
2026-04-13	35.000	37.250	35.000	37.150	37.150	274,007
2026-04-10	36.600	36.600	35.600	35.800	35.800	176,228
2026-04-09	36.700	36.800	36.250	36.550	36.550	192,004
2026-04-08	35.400	36.700	35.400	36.500	36.500	378,251
2026-04-07	35.100	35.200	34.700	34.800	34.800	140,013
2026-04-02	35.550	35.650	35.000	35.050	35.050	140,033
2026-04-01	36.150	36.200	35.400	35.550	35.550	99,005
2026-03-31	36.600	36.600	35.000	35.000	35.000	183,011
2026-03-30	36.800	36.800	35.750	36.150	36.150	237,201
2026-03-27	37.050	37.050	36.450	37.000	37.000	170,006
2026-03-26	37.950	38.300	37.000	37.350	37.350	190,039
2026-03-25	37.350	37.700	37.050	37.400	37.400	157,019
2026-03-24	37.950	37.950	36.400	37.050	37.050	161,120
2026-03-23	38.000	38.600	37.100	37.200	37.200	169,040
2026-03-20	38.300	38.750	37.900	38.000	38.000	178,009
2026-03-19	38.500	38.900	38.100	38.100	38.100	352,500
2026-03-18	37.900	39.100	37.500	38.500	38.500	408,258
2026-03-17	37.850	38.300	37.700	37.700	37.700	154,139
2026-03-16	37.700	38.000	37.100	37.500	37.500	142,015
2026-03-13	37.500	38.300	37.100	37.700	37.700	176,020
2026-03-12	37.950	38.500	37.700	37.850	37.850	98,007
2026-03-11	37.000	38.300	37.000	37.950	37.950	184,042
2026-03-10	36.750	37.000	36.000	36.250	36.250	120,008
2026-03-09	36.800	36.800	35.350	35.650	35.650	222,011
2026-03-06	37.050	38.200	37.050	38.000	38.000	136,025
2026-03-05	37.200	37.900	37.000	37.450	37.450	246,005
2026-03-04	38.300	38.300	36.450	36.500	36.500	413,500
2026-03-03	40.150	40.950	38.700	38.750	38.750	293,028
2026-03-02	39.000	40.450	38.950	39.950	39.950	279,071
2026-02-26	39.100	40.400	39.100	39.850	39.850	392,463
2026-02-25	40.000	40.000	38.700	39.100	39.100	267,201
2026-02-24	39.300	40.350	39.250	39.300	39.300	209,170
2026-02-23	38.500	39.400	37.800	39.050	39.050	268,403
2026-02-11	38.250	38.250	37.550	37.850	37.850	162,164
2026-02-10	38.300	38.400	37.850	38.250	38.250	185,004
2026-02-09	38.750	39.100	38.400	38.400	38.400	105,190
2026-02-06	38.600	39.250	37.200	38.100	38.100	347,003
2026-02-05	39.350	40.050	38.800	38.850	38.850	175,114
2026-02-04	38.800	39.300	38.400	39.300	39.300	165,112
2026-02-03	38.850	39.100	38.100	38.600	38.600	255,112
2026-02-02	39.350	39.850	38.300	38.650	38.650	322,252
2026-01-30	40.900	41.050	39.150	40.000	40.000	345,256
2026-01-29	42.500	43.000	40.600	40.700	40.700	411,381
2026-01-28	41.800	42.350	41.400	42.000	42.000	406,100
2026-01-27	43.500	43.900	41.500	41.800	41.800	866,032
2026-01-26	40.450	42.950	40.450	42.600	42.600	1,316,310
2026-01-23	40.700	41.650	40.250	40.450	40.450	447,050
2026-01-22	40.100	40.850	39.850	39.900	39.900	264,002
2026-01-21	40.500	40.500	39.750	39.800	39.800	291,002

← NewerPage 3 of 5 · 244 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.