C-Media Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	55.300	55.300	54.300	54.800	54.800	1,684,030
2025-02-04	52.000	55.700	51.800	55.000	55.000	3,644,117
2025-02-03	54.300	54.500	50.700	51.800	51.800	2,923,184
2025-01-22	58.700	58.800	56.000	56.300	56.300	3,748,000
2025-01-21	59.900	60.100	57.600	57.900	57.900	4,226,000
2025-01-20	58.800	62.600	57.600	59.900	59.900	9,837,000
2025-01-17	58.800	61.600	57.500	58.300	58.300	10,475,000
2025-01-16	58.500	60.500	56.100	59.500	59.500	16,689,000
2025-01-15	52.700	56.900	52.200	56.700	56.700	7,533,000
2025-01-14	51.800	53.900	51.200	53.400	53.400	5,195,000
2025-01-13	54.700	54.900	50.400	51.000	51.000	3,871,000
2025-01-10	58.100	59.200	53.700	55.300	55.300	12,072,000
2025-01-09	56.800	62.300	55.900	58.000	58.000	26,893,000
2025-01-08	54.900	57.700	53.700	56.700	56.700	5,244,000
2025-01-07	60.200	60.200	55.300	55.600	55.600	13,462,000
2025-01-06	54.000	54.800	53.500	54.800	54.800	979,000
2025-01-03	52.200	53.000	49.900	49.900	49.900	1,187,000
2025-01-02	53.800	54.300	51.800	52.000	52.000	1,125,000
2024-12-31	55.700	55.800	53.600	53.800	53.800	3,771,000
2024-12-30	53.100	56.500	52.100	55.800	55.800	4,997,000
2024-12-27	54.100	54.400	51.400	51.600	51.600	2,376,000
2024-12-26	52.000	54.900	51.300	53.000	53.000	4,186,000
2024-12-25	48.400	51.900	48.200	50.900	50.900	1,191,000
2024-12-24	48.050	48.700	47.400	47.400	47.400	190,000
2024-12-23	47.200	47.750	46.950	47.400	47.400	148,000
2024-12-20	47.400	47.800	46.350	46.500	46.500	210,000
2024-12-19	47.450	47.450	46.000	46.500	46.500	140,000
2024-12-18	47.250	47.750	46.500	47.000	47.000	252,000
2024-12-17	46.300	47.650	46.300	47.200	47.200	92,000
2024-12-16	48.700	48.700	46.500	46.500	46.500	215,000
2024-12-13	49.300	49.450	47.600	47.600	47.600	274,000
2024-12-12	51.300	51.300	49.200	49.200	49.200	236,000
2024-12-11	50.300	51.200	49.850	50.300	50.300	304,000
2024-12-10	50.800	51.200	49.900	50.300	50.300	355,000
2024-12-09	50.600	52.500	50.500	50.900	50.900	1,045,000
2024-12-06	49.550	50.500	49.550	49.950	49.950	175,000
2024-12-05	50.900	50.900	49.550	49.550	49.550	232,000
2024-12-04	48.950	50.500	48.950	50.300	50.300	351,000
2024-12-03	49.650	49.950	48.900	48.950	48.950	111,000
2024-12-02	48.300	49.350	47.650	49.050	49.050	159,000
2024-11-29	47.350	47.800	46.550	47.800	47.800	117,000
2024-11-28	48.300	48.400	47.000	47.150	47.150	179,000
2024-11-27	49.550	50.300	48.400	48.400	48.400	192,000
2024-11-26	50.000	50.000	49.250	49.650	49.650	117,000
2024-11-25	48.550	50.000	48.550	49.650	49.650	272,000
2024-11-22	48.450	49.100	48.000	48.000	48.000	233,000
2024-11-21	46.800	48.600	46.800	47.450	47.450	164,000
2024-11-20	47.750	47.750	46.800	47.000	47.000	166,504
2024-11-19	47.150	47.800	46.500	47.350	47.350	245,000
2024-11-18	48.400	48.700	47.000	47.000	47.000	337,000
2024-11-15	48.450	49.800	48.450	48.700	48.700	173,000
2024-11-14	49.850	50.400	48.700	48.800	48.800	274,000
2024-11-13	50.600	51.100	49.800	49.800	49.800	253,000
2024-11-12	51.400	52.100	50.300	50.500	50.500	231,000
2024-11-11	51.800	52.800	51.000	51.000	51.000	443,000
2024-11-08	53.100	54.800	51.300	51.700	51.700	1,196,000
2024-11-07	50.100	51.300	50.100	50.800	50.800	270,000
2024-11-06	49.950	50.400	49.700	50.300	50.300	202,000
2024-11-05	48.650	50.400	48.650	49.400	49.400	210,000
2024-11-04	50.300	50.700	48.600	48.600	48.600	403,000

← NewerPage 8 of 21 · 1,227 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.