C-Media Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	40.850	41.100	40.350	40.500	40.500	267,448
2026-01-19	40.900	41.850	40.700	40.900	40.900	360,216
2026-01-16	41.950	42.000	40.800	40.900	40.900	362,103
2026-01-15	40.500	41.750	40.350	41.300	41.300	531,453
2026-01-14	39.200	40.650	39.200	40.500	40.500	380,007
2026-01-13	40.500	40.600	39.400	39.400	39.400	508,385
2026-01-12	42.000	42.000	40.450	40.800	40.800	265,773
2026-01-09	40.400	41.600	40.300	40.700	40.700	350,111
2026-01-08	40.750	41.250	39.850	40.200	40.200	395,001
2026-01-07	40.350	40.650	39.700	40.300	40.300	309,107
2026-01-06	40.150	40.700	40.100	40.250	40.250	231,069
2026-01-05	41.000	41.600	39.750	40.500	40.500	326,005
2026-01-02	41.550	42.200	40.500	40.500	40.500	314,112
2025-12-31	41.350	41.850	40.700	41.300	41.300	212,301
2025-12-30	41.250	41.350	40.700	41.350	41.350	146,004
2025-12-29	41.100	41.800	41.100	41.150	41.150	106,128
2025-12-26	41.750	41.850	41.200	41.200	41.200	180,017
2025-12-24	42.500	42.500	41.950	41.950	41.950	122,007
2025-12-23	42.000	42.450	41.850	42.000	42.000	213,216
2025-12-22	41.500	42.100	41.500	41.800	41.800	204,280
2025-12-19	41.150	41.800	41.100	41.100	41.100	89,064
2025-12-18	41.950	41.950	41.000	41.100	41.100	90,005
2025-12-17	41.400	42.000	41.350	41.450	41.450	121,101
2025-12-16	41.500	41.750	40.650	41.200	41.200	203,001
2025-12-15	42.400	42.450	41.600	41.800	41.800	171,022
2025-12-12	42.450	42.650	41.900	42.400	42.400	305,200
2025-12-11	42.650	43.900	42.450	42.600	42.600	439,257
2025-12-10	44.000	46.300	42.150	42.150	42.150	1,945,307
2025-12-09	44.000	44.050	42.750	43.500	43.500	805,041
2025-12-08	42.650	45.000	42.000	44.700	44.700	1,644,801
2025-12-05	40.750	41.800	40.150	41.400	41.400	285,134
2025-12-04	40.100	40.900	40.050	40.400	40.400	105,002
2025-12-03	39.800	40.100	39.600	39.700	39.700	58,269
2025-12-02	39.700	40.500	39.550	39.550	39.550	91,131
2025-12-01	39.900	40.400	39.600	39.850	39.850	129,347
2025-11-28	40.250	40.950	40.250	40.350	40.350	104,002
2025-11-27	40.350	40.750	40.150	40.300	40.300	115,197
2025-11-26	39.400	40.900	39.400	40.250	40.250	443,125
2025-11-25	38.300	39.250	38.300	38.950	38.950	221,065
2025-11-24	37.750	38.250	37.750	38.050	38.050	137,242
2025-11-21	37.900	38.650	37.300	37.450	37.450	187,001
2025-11-20	37.750	38.800	37.700	38.150	38.150	213,000
2025-11-19	38.150	38.900	37.300	37.300	37.300	391,075
2025-11-18	39.650	39.750	38.000	38.150	38.150	490,069
2025-11-17	39.500	40.300	39.500	39.650	39.650	182,136
2025-11-14	40.150	41.350	39.800	39.900	39.900	326,065
2025-11-13	41.500	41.500	40.600	40.800	40.800	256,002
2025-11-12	40.550	42.700	40.550	41.700	41.700	731,120
2025-11-11	41.550	42.300	39.900	40.000	40.000	624,020
2025-11-10	39.200	41.200	39.100	41.000	41.000	294,211
2025-11-07	39.900	39.900	38.550	39.200	39.200	170,128
2025-11-06	40.000	40.600	39.800	40.250	40.250	164,002
2025-11-05	39.150	39.550	38.650	39.550	39.550	217,055
2025-11-04	40.800	41.100	39.300	39.550	39.550	345,021
2025-11-03	41.000	41.450	40.400	40.550	40.550	240,089
2025-10-31	41.300	41.850	40.700	40.850	40.850	231,004
2025-10-30	42.350	42.700	41.200	41.200	41.200	302,638
2025-10-29	42.400	42.450	41.800	41.800	41.800	254,278
2025-10-28	42.600	42.700	41.800	41.900	41.900	185,053
2025-10-27	42.600	42.850	42.000	42.400	42.400	205,257

← NewerPage 4 of 21 · 1,226 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.