C-Media Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	32.550	32.800	32.300	32.300	32.300	129,784
2026-10-19	32.950	32.950	31.950	32.300	32.300	160,932
2026-10-16	33.000	33.300	32.900	33.050	33.050	155,807
2026-10-15	33.200	33.200	32.400	32.600	32.600	438,300
2026-10-14	33.700	33.850	33.500	33.600	33.600	188,003
2026-10-13	33.850	33.850	33.100	33.400	33.400	223,001
2026-10-12	34.650	34.650	32.800	33.850	33.850	566,000
2026-10-08	35.050	35.350	34.600	34.650	34.650	235,269
2026-10-07	35.300	36.450	35.300	35.650	35.650	219,301
2026-10-06	35.700	36.000	35.200	35.200	35.200	175,022
2026-10-05	36.800	36.800	35.600	35.600	35.600	295,051
2026-10-02	36.350	36.600	36.000	36.300	36.300	254,002
2026-10-01	36.500	38.550	36.500	36.750	36.750	764,000
2026-09-30	36.250	37.200	36.200	36.500	36.500	244,254
2026-09-29	37.000	37.000	35.800	36.200	36.200	412,001
2026-09-24	38.950	38.950	36.200	37.000	37.000	2,445,100
2026-09-23	34.500	37.400	34.500	37.400	37.400	972,061
2026-09-22	34.700	34.700	33.800	34.000	34.000	116,000
2026-09-21	34.800	35.050	34.500	34.700	34.700	181,005
2026-09-18	34.000	34.500	33.600	34.000	34.000	183,053
2026-09-17	34.250	34.450	33.550	33.900	33.900	172,000
2026-09-16	33.100	33.500	33.100	33.250	33.250	129,001
2026-09-15	33.850	33.850	33.200	33.200	33.200	78,000
2026-09-14	33.600	33.600	33.050	33.200	33.200	76,000
2026-09-11	33.350	33.550	33.150	33.150	33.150	97,000
2026-09-10	33.900	33.900	33.400	33.450	33.450	130,002
2026-09-09	33.950	34.000	33.550	33.600	33.600	110,001
2026-09-08	34.950	34.950	33.800	33.850	33.850	285,053
2026-09-07	35.050	35.250	35.000	35.150	35.150	126,051
2026-09-04	35.500	36.000	34.800	35.200	35.200	177,001
2026-09-03	38.000	38.000	35.100	35.200	35.200	398,021
2026-09-02	34.750	38.300	34.750	37.050	37.050	688,662
2026-09-01	34.650	35.350	34.650	35.150	35.150	125,002
2026-08-31	35.000	35.550	34.550	34.650	34.650	109,000
2026-08-28	34.950	35.500	34.700	35.200	35.200	176,000
2026-08-27	34.500	35.050	34.100	34.800	34.800	174,025
2026-08-26	33.600	34.500	33.600	34.300	34.300	131,031
2026-08-25	33.300	33.750	32.800	33.750	33.750	64,001
2026-08-24	33.750	34.050	33.500	33.500	33.500	85,121
2026-08-21	34.750	34.750	33.400	33.750	33.750	89,050
2026-08-20	33.800	34.000	33.250	34.000	34.000	88,077
2026-08-19	32.800	33.750	32.700	33.250	33.250	108,100
2026-08-18	33.850	34.350	33.400	33.400	33.400	125,013
2026-08-17	34.100	34.500	33.750	34.100	34.100	134,003
2026-08-14	34.550	34.550	34.050	34.100	34.100	144,316
2026-08-13	35.500	35.500	34.200	34.500	34.500	217,390
2026-08-12	35.000	35.650	34.900	35.450	35.450	243,338
2026-08-11	34.750	35.250	34.400	34.500	34.500	178,000
2026-08-10	34.000	35.300	34.000	34.400	34.400	324,001
2026-08-07	33.550	33.950	33.100	33.450	33.450	141,363
2026-08-06	34.500	34.500	33.000	33.500	33.500	246,276
2026-08-05	34.800	35.500	33.950	34.100	34.100	193,020
2026-08-04	33.650	34.150	33.000	33.850	33.850	158,002
2026-08-03	32.600	34.000	32.200	33.100	33.100	201,001
2026-07-31	32.700	33.000	31.600	32.800	32.800	257,022
2026-07-30	30.450	31.350	30.000	30.000	30.000	500,002
2026-07-29	33.300	33.300	30.100	31.000	31.000	517,001
2026-07-28	34.550	34.550	33.000	33.000	33.000	362,001
2026-07-27	35.000	35.100	34.100	34.650	34.650	194,000
2026-07-24	34.300	35.700	34.300	34.850	34.850	224,018

Page 1 of 3 · 126 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.