C-Media Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	37.000	37.000	34.050	34.500	34.500	388,062
2025-05-02	36.750	38.000	36.500	36.550	36.550	519,107
2025-04-30	37.000	37.300	35.450	35.550	35.550	459,057
2025-04-29	35.600	36.350	35.150	36.350	36.350	473,174
2025-04-28	34.550	35.400	34.550	34.950	34.950	290,271
2025-04-25	34.100	34.950	34.100	34.400	34.400	398,141
2025-04-24	33.800	34.200	33.500	33.550	33.550	191,001
2025-04-23	33.050	33.850	32.850	33.600	33.600	312,269
2025-04-22	31.300	32.400	31.300	31.650	31.650	293,002
2025-04-21	34.300	34.300	32.050	32.100	32.100	433,003
2025-04-18	33.600	34.200	33.500	33.700	33.700	442,153
2025-04-17	34.100	34.400	33.200	33.750	33.750	398,065
2025-04-16	35.650	36.150	34.250	34.400	34.400	456,200
2025-04-15	33.900	36.000	33.900	35.750	35.750	723,558
2025-04-14	33.800	35.000	33.000	33.100	33.100	812,106
2025-04-11	31.350	32.950	31.350	32.250	32.250	1,241,300
2025-04-10	32.300	34.800	32.300	34.800	34.800	2,135,000
2025-04-09	31.650	31.650	31.650	31.650	31.650	374,229
2025-04-08	35.150	35.150	35.150	35.150	35.150	277,227
2025-04-07	39.050	39.050	39.050	39.050	39.050	29,014
2025-04-02	42.950	44.000	42.650	43.350	43.350	274,055
2025-04-01	41.700	43.200	41.550	43.150	43.150	437,142
2025-03-31	43.000	43.750	41.250	41.350	41.350	1,029,006
2025-03-28	46.750	46.750	44.800	45.050	45.050	657,203
2025-03-27	47.850	47.850	46.500	47.100	47.100	240,603
2025-03-26	47.300	48.300	47.300	47.850	47.850	250,028
2025-03-25	48.000	48.450	47.300	47.300	47.300	277,163
2025-03-24	48.800	49.350	47.650	47.650	47.650	393,121
2025-03-21	49.500	49.850	48.650	48.650	48.650	313,156
2025-03-20	49.450	49.950	49.000	49.400	49.400	527,018
2025-03-19	50.000	50.400	49.000	49.100	49.100	442,150
2025-03-18	49.250	50.500	49.250	49.750	49.750	360,014
2025-03-17	50.000	50.100	49.000	49.000	49.000	175,294
2025-03-14	48.650	49.500	48.350	49.000	49.000	281,500
2025-03-13	50.900	51.000	48.500	48.500	48.500	576,043
2025-03-12	49.650	51.600	49.500	49.800	49.800	383,373
2025-03-11	49.500	49.800	48.000	49.500	49.500	647,358
2025-03-10	51.000	51.000	51.000	51.000	51.000	479,492
2025-03-07	51.400	51.900	50.700	51.000	51.000	504,206
2025-03-06	53.700	53.700	51.600	51.900	51.900	591,558
2025-03-05	52.800	53.100	52.500	53.100	53.100	418,147
2025-03-04	51.200	52.800	50.900	52.700	52.700	496,258
2025-03-03	53.200	53.600	52.300	52.400	52.400	820,104
2025-02-27	56.400	57.000	54.300	54.300	54.300	1,206,159
2025-02-26	56.100	57.000	55.300	56.000	56.000	1,455,055
2025-02-25	56.800	58.600	56.000	56.000	56.000	2,073,908
2025-02-24	56.700	57.500	56.200	56.800	56.800	711,160
2025-02-21	57.300	58.400	57.000	57.200	57.200	1,533,080
2025-02-20	57.100	58.200	56.000	57.300	57.300	1,413,090
2025-02-19	57.100	57.600	56.500	56.900	56.900	952,250
2025-02-18	56.400	59.500	55.800	56.900	56.900	4,069,057
2025-02-17	55.200	56.000	54.100	56.000	56.000	1,099,014
2025-02-14	57.000	57.100	54.500	54.500	54.500	2,084,346
2025-02-13	57.900	58.100	56.800	56.800	56.800	2,018,280
2025-02-12	57.100	60.400	56.500	58.400	58.400	8,279,321
2025-02-11	58.200	58.200	56.600	56.800	56.800	1,623,273
2025-02-10	57.100	59.200	56.000	57.900	57.900	3,531,189
2025-02-07	57.900	58.500	57.000	57.500	57.500	2,856,107
2025-02-06	55.600	58.800	55.400	58.500	58.500	9,664,009
2025-02-05	55.300	55.300	54.300	54.800	54.800	1,684,030

← NewerPage 7 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.