C-Media Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	39.000	39.000	38.100	38.800	38.800	304,352
2025-07-28	38.800	39.100	38.250	38.850	38.850	208,017
2025-07-25	39.750	39.750	38.600	38.600	38.600	368,383
2025-07-24	39.400	39.600	38.400	39.450	39.450	313,201
2025-07-23	38.600	39.100	38.250	39.100	39.100	372,019
2025-07-22	40.200	41.400	38.000	38.000	38.000	2,386,107
2025-07-21	39.650	40.100	38.900	40.000	40.000	370,016
2025-07-18	40.250	40.300	38.750	39.600	39.600	504,090
2025-07-17	39.300	40.550	39.100	39.850	39.850	787,153
2025-07-16	38.400	40.800	38.400	39.000	39.000	1,238,246
2025-07-15	38.200	38.900	38.050	38.300	38.300	275,153
2025-07-14	38.900	39.300	38.000	38.450	38.450	353,003
2025-07-11	38.800	39.600	38.800	39.100	39.100	432,001
2025-07-10	39.150	40.350	38.600	38.600	38.600	1,393,025
2025-07-09	37.950	39.000	37.500	38.800	38.800	274,140
2025-07-08	38.050	38.050	37.300	37.850	37.850	234,087
2025-07-07	38.600	38.600	37.650	38.000	38.000	352,302
2025-07-04	39.900	40.150	38.600	38.900	38.650	410,287
2025-07-03	40.300	40.400	39.700	39.750	39.495	271,076
2025-07-02	40.600	41.000	39.800	39.800	39.544	442,089
2025-07-01	40.900	41.950	40.200	40.450	40.190	1,224,109
2025-06-30	40.050	42.500	40.050	40.500	40.240	4,649,101
2025-06-27	39.800	40.450	39.600	39.800	39.800	307,002
2025-06-26	39.900	40.100	39.500	39.500	39.500	292,074
2025-06-25	39.950	40.900	39.550	39.600	39.600	468,100
2025-06-24	39.900	40.350	39.500	39.800	39.800	779,003
2025-06-23	38.300	38.900	37.150	38.900	38.900	466,101
2025-06-20	39.000	39.650	38.150	38.500	38.500	556,575
2025-06-19	40.750	40.850	38.850	39.000	39.000	1,399,499
2025-06-18	39.350	42.250	39.150	40.750	40.750	4,701,091
2025-06-17	38.800	40.750	38.800	39.350	39.350	1,417,215
2025-06-16	38.300	38.400	37.200	38.150	38.150	404,001
2025-06-13	39.300	39.300	38.200	38.200	38.200	556,130
2025-06-12	39.900	40.750	39.350	39.600	39.600	858,002
2025-06-11	39.700	40.800	39.400	39.800	39.800	896,002
2025-06-10	39.200	39.900	39.100	39.300	39.300	456,001
2025-06-09	39.500	39.500	38.150	39.050	39.050	495,020
2025-06-06	39.950	39.950	39.000	39.150	39.150	499,108
2025-06-05	41.300	41.300	39.450	39.950	39.950	1,274,175
2025-06-04	40.300	40.700	39.250	40.700	40.700	1,717,278
2025-06-03	37.750	40.800	37.750	39.850	39.850	3,362,092
2025-06-02	39.000	39.100	37.100	37.500	37.500	903,101
2025-05-29	39.650	41.250	39.200	39.400	39.400	3,889,051
2025-05-28	41.350	42.200	39.150	39.200	39.200	2,100,228
2025-05-27	43.550	43.650	40.650	40.650	40.650	3,616,914
2025-05-26	43.100	45.000	42.300	44.500	44.500	13,026,701
2025-05-23	38.200	41.450	38.000	41.450	41.450	82,874
2025-05-22	37.200	38.900	36.650	37.700	37.700	1,748,050
2025-05-21	36.600	37.700	36.550	37.200	37.200	239,025
2025-05-20	37.950	37.950	36.500	36.600	36.600	184,002
2025-05-19	38.150	38.900	37.000	37.000	37.000	280,050
2025-05-16	37.850	38.300	37.850	38.050	38.050	238,100
2025-05-15	38.100	38.600	37.700	37.850	37.850	257,102
2025-05-14	37.550	38.500	37.550	38.100	38.100	500,000
2025-05-13	38.100	38.400	36.950	37.100	37.100	453,104
2025-05-12	35.500	37.950	35.500	37.250	37.250	763,231
2025-05-09	35.800	36.050	34.950	35.200	35.200	218,651
2025-05-08	34.900	36.450	34.900	35.500	35.500	200,000
2025-05-07	34.750	34.950	34.200	34.550	34.550	200,018
2025-05-06	34.250	35.350	34.250	34.650	34.650	150,001

← NewerPage 6 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.