C-Media Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	43.100	43.300	42.200	42.200	42.200	236,177
2025-10-22	43.950	43.950	43.200	43.250	43.250	143,150
2025-10-21	42.500	44.450	42.500	43.900	43.900	435,181
2025-10-20	42.300	42.800	41.850	42.650	42.650	188,000
2025-10-17	42.750	42.750	41.550	41.800	41.800	218,002
2025-10-16	42.250	43.250	42.250	42.700	42.700	217,003
2025-10-15	42.100	42.450	41.800	42.050	42.050	219,060
2025-10-14	43.800	44.350	42.050	42.050	42.050	389,003
2025-10-13	42.000	43.950	41.800	43.500	43.500	660,001
2025-10-09	44.400	45.250	44.000	44.100	44.100	589,000
2025-10-08	45.650	45.700	43.600	44.150	44.150	1,011,004
2025-10-07	42.200	43.300	42.200	43.000	43.000	348,002
2025-10-03	42.450	42.700	42.050	42.100	42.100	251,000
2025-10-02	42.600	43.400	42.050	42.450	42.450	324,082
2025-10-01	42.850	42.900	42.350	42.600	42.600	233,002
2025-09-30	41.500	42.850	41.400	42.350	42.350	241,100
2025-09-29	41.250	41.250	41.250	41.250	41.250	0
2025-09-26	42.850	43.150	41.150	41.250	41.250	586,006
2025-09-25	43.650	43.800	42.500	42.500	42.500	425,000
2025-09-24	44.350	44.600	43.000	43.200	43.200	620,001
2025-09-23	45.300	45.550	44.350	44.350	44.350	511,100
2025-09-22	45.700	46.250	45.000	45.100	45.100	293,102
2025-09-19	46.800	46.800	45.400	45.450	45.450	480,050
2025-09-18	46.000	47.100	45.800	46.200	46.200	702,266
2025-09-17	45.550	46.550	45.050	45.600	45.600	781,201
2025-09-16	44.200	45.600	44.200	44.850	44.850	408,100
2025-09-15	45.350	45.550	44.000	44.050	44.050	460,005
2025-09-12	45.500	46.250	44.500	44.950	44.950	588,143
2025-09-11	46.950	47.700	44.500	44.500	44.500	1,643,187
2025-09-10	47.150	47.600	46.500	46.500	46.500	612,345
2025-09-09	47.200	47.550	46.600	46.850	46.850	822,187
2025-09-08	48.250	48.250	47.100	47.100	47.100	1,080,136
2025-09-05	48.200	48.350	47.150	48.000	48.000	1,352,567
2025-09-04	51.000	51.300	47.500	48.000	48.000	3,491,256
2025-09-03	52.300	52.800	49.500	50.500	50.500	16,079,203
2025-09-02	47.150	50.900	47.150	50.900	50.900	5,635,098
2025-09-01	47.550	49.750	46.200	46.300	46.300	4,378,341
2025-08-29	46.800	48.300	45.350	47.300	47.300	1,946,140
2025-08-28	46.700	47.150	45.750	46.450	46.450	890,156
2025-08-27	45.700	47.900	45.500	46.900	46.900	1,959,600
2025-08-26	44.850	45.350	44.200	45.100	45.100	645,150
2025-08-25	45.950	46.600	44.600	44.800	44.800	898,150
2025-08-22	47.000	47.400	44.800	44.800	44.800	1,607,237
2025-08-21	44.800	47.450	44.800	47.150	47.150	2,637,259
2025-08-20	46.350	47.300	44.000	44.050	44.050	1,938,222
2025-08-19	47.600	48.600	46.000	46.350	46.350	3,749,231
2025-08-18	46.150	50.000	46.000	47.500	47.500	11,413,643
2025-08-15	42.900	45.550	42.700	45.550	45.550	4,354,242
2025-08-14	41.850	43.650	41.450	41.450	41.450	4,198,571
2025-08-13	40.500	41.350	40.150	40.600	40.600	1,190,201
2025-08-12	40.000	40.550	39.550	39.850	39.850	554,003
2025-08-11	39.500	39.950	38.700	39.750	39.750	585,025
2025-08-08	39.650	39.950	39.250	39.250	39.250	416,006
2025-08-07	39.750	40.200	39.300	39.750	39.750	301,090
2025-08-06	40.450	40.550	39.500	39.500	39.500	552,520
2025-08-05	41.200	41.300	40.000	40.350	40.350	736,044
2025-08-04	39.950	42.500	39.950	40.650	40.650	2,126,020
2025-08-01	39.450	39.450	39.450	39.450	39.450	2,537,555
2025-07-31	39.000	40.300	39.000	39.450	39.450	1,483,400
2025-07-30	39.750	40.000	38.850	38.850	38.850	1,176,414

← NewerPage 5 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.