C-Media Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	49.850	49.850	49.850	49.850	49.850	0
2024-10-30	50.100	50.700	49.550	49.850	49.850	311,000
2024-10-29	50.900	51.100	49.250	49.800	49.800	472,000
2024-10-28	53.300	54.400	50.800	50.900	50.900	1,030,000
2024-10-25	53.800	54.000	52.900	53.200	53.200	726,000
2024-10-24	56.300	56.300	53.400	53.500	53.500	1,646,000
2024-10-23	57.900	59.500	55.100	56.800	56.800	6,668,000
2024-10-22	53.400	57.800	53.100	56.800	56.800	4,769,000
2024-10-21	51.500	53.100	51.500	52.700	52.700	300,000
2024-10-18	52.800	52.800	51.200	51.300	51.300	465,000
2024-10-17	50.400	53.600	50.400	52.200	52.200	952,000
2024-10-16	50.900	51.500	50.300	50.400	50.400	232,000
2024-10-15	52.500	53.500	50.900	50.900	50.900	621,000
2024-10-14	51.700	52.200	51.100	51.600	51.600	315,000
2024-10-11	51.700	53.000	51.200	52.200	52.200	509,000
2024-10-09	52.600	53.400	50.600	51.800	51.800	763,000
2024-10-08	52.200	55.100	52.000	52.800	52.800	2,105,000
2024-10-07	52.800	52.800	51.500	51.900	51.900	517,000
2024-10-04	53.600	53.900	51.800	52.400	52.400	990,000
2024-10-03	54.200	54.200	54.200	54.200	54.200	0
2024-10-02	54.200	54.200	54.200	54.200	54.200	0
2024-10-01	54.500	54.700	52.500	54.200	54.200	1,938,000
2024-09-30	52.100	55.700	51.700	54.000	54.000	2,134,000
2024-09-27	52.000	54.400	52.000	52.800	52.800	3,305,000
2024-09-26	51.000	54.400	50.000	51.500	51.500	3,830,000
2024-09-25	46.300	50.200	46.300	50.200	50.200	1,361,000
2024-09-24	45.900	46.750	45.500	45.700	45.700	108,000
2024-09-23	44.800	46.550	44.800	45.900	45.900	273,000
2024-09-20	44.400	45.200	44.400	44.650	44.650	104,000
2024-09-19	43.500	44.250	43.500	44.150	44.150	99,000
2024-09-18	44.200	44.750	43.650	43.650	43.650	111,000
2024-09-16	44.050	44.850	44.050	44.200	44.200	93,000
2024-09-13	43.150	44.000	43.150	43.800	43.800	114,000
2024-09-12	43.800	43.800	43.100	43.400	43.400	67,000
2024-09-11	42.900	43.650	42.650	42.750	42.750	124,000
2024-09-10	43.550	43.550	41.950	42.000	42.000	140,000
2024-09-09	42.900	43.250	42.100	43.050	43.050	81,000
2024-09-06	43.400	43.800	43.050	43.150	43.150	59,000
2024-09-05	43.350	44.300	43.000	43.000	43.000	155,000
2024-09-04	45.000	45.000	41.950	43.150	43.150	309,000
2024-09-03	47.050	48.150	46.250	46.250	46.250	277,000
2024-09-02	48.250	48.250	46.750	46.750	46.750	119,000
2024-08-30	48.200	48.200	47.200	47.200	47.200	182,000
2024-08-29	46.500	48.100	46.500	47.750	47.750	237,000
2024-08-28	47.300	48.850	46.600	46.900	46.900	763,000
2024-08-27	46.300	46.500	45.700	45.750	45.750	118,000
2024-08-26	46.100	47.300	46.100	46.250	46.250	218,000
2024-08-23	45.700	45.850	44.900	45.600	45.600	177,000
2024-08-22	46.250	46.500	46.000	46.200	46.200	141,000
2024-08-21	46.500	47.450	46.000	46.100	46.100	137,000
2024-08-20	46.050	47.000	46.050	46.500	46.500	208,000
2024-08-19	45.600	46.250	45.350	45.700	45.700	151,000
2024-08-16	44.650	45.650	44.650	45.400	45.400	202,000
2024-08-15	44.500	44.850	44.100	44.400	44.400	136,000
2024-08-14	45.000	45.200	44.050	44.100	44.100	172,000
2024-08-13	44.500	44.550	43.750	44.200	44.200	143,000
2024-08-12	44.200	44.850	44.150	44.350	44.350	158,000
2024-08-09	44.700	44.700	43.650	43.850	43.850	318,000
2024-08-08	43.100	44.000	42.000	42.950	42.950	300,000
2024-08-07	39.600	43.150	39.600	43.150	43.150	619,000

← NewerPage 9 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.