C-Media Electronics Inc. (TPEX:6237)
Taiwan · Delayed Price · Currency is TWD 39.85
+0.10 (0.25%)
Aug 12, 2025, 1:30 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 40.00 | 40.55 | 39.55 | 39.95 | 39.95 | 0.50% | 9,000 |
| Aug 11, 2025 | 39.50 | 39.95 | 38.70 | 39.75 | 39.75 | 1.27% | 584,529 |
| Aug 8, 2025 | 39.65 | 39.95 | 39.25 | 39.25 | 39.25 | -1.26% | 421,850 |
| Aug 7, 2025 | 39.75 | 40.20 | 39.30 | 39.75 | 39.75 | 0.63% | 304,032 |
| Aug 6, 2025 | 40.45 | 40.55 | 39.50 | 39.50 | 39.50 | -2.11% | 556,445 |
| Aug 5, 2025 | 41.20 | 41.30 | 40.00 | 40.35 | 40.35 | -0.74% | 740,382 |
| Aug 4, 2025 | 39.95 | 42.50 | 39.95 | 40.65 | 40.65 | - | 2,138,309 |
| Aug 1, 2025 | 39.30 | 41.70 | 38.20 | 40.65 | 40.65 | 3.04% | 2,539,625 |
| Jul 31, 2025 | 39.00 | 40.30 | 39.00 | 39.45 | 39.45 | 1.54% | 1,491,096 |
| Jul 30, 2025 | 39.75 | 40.00 | 38.85 | 38.85 | 38.85 | 0.13% | 1,182,268 |
| Jul 29, 2025 | 39.00 | 39.00 | 38.10 | 38.80 | 38.80 | -0.13% | 308,981 |
| Jul 28, 2025 | 38.80 | 39.10 | 38.25 | 38.85 | 38.85 | 0.65% | 210,464 |
| Jul 25, 2025 | 39.75 | 39.75 | 38.60 | 38.60 | 38.60 | -2.15% | 372,341 |
| Jul 24, 2025 | 39.40 | 39.60 | 38.40 | 39.45 | 39.45 | 0.90% | 315,149 |
| Jul 23, 2025 | 38.60 | 39.10 | 38.25 | 39.10 | 39.10 | 2.89% | 375,112 |
| Jul 22, 2025 | 40.20 | 41.40 | 38.00 | 38.00 | 38.00 | -5.00% | 2,402,142 |
| Jul 21, 2025 | 39.65 | 40.10 | 38.90 | 40.00 | 40.00 | 1.01% | 373,700 |
| Jul 18, 2025 | 40.25 | 40.30 | 38.75 | 39.60 | 39.60 | -0.63% | 508,405 |
| Jul 17, 2025 | 39.30 | 40.55 | 39.10 | 39.85 | 39.85 | 2.18% | 792,815 |
| Jul 16, 2025 | 38.40 | 40.80 | 38.40 | 39.00 | 39.00 | 1.83% | 1,242,479 |
| Jul 15, 2025 | 38.20 | 38.90 | 38.05 | 38.30 | 38.30 | -0.39% | 278,635 |
| Jul 14, 2025 | 38.90 | 39.30 | 38.00 | 38.45 | 38.45 | -1.66% | 356,104 |
| Jul 11, 2025 | 38.80 | 39.60 | 38.80 | 39.10 | 39.10 | 1.30% | 436,034 |
| Jul 10, 2025 | 39.15 | 40.35 | 38.60 | 38.60 | 38.60 | -0.52% | 1,395,211 |
| Jul 9, 2025 | 37.95 | 39.00 | 37.50 | 38.80 | 38.80 | 2.51% | 276,126 |
| Jul 8, 2025 | 38.05 | 38.05 | 37.30 | 37.85 | 37.85 | -0.39% | 236,400 |
| Jul 7, 2025 | 38.60 | 38.60 | 37.65 | 38.00 | 38.00 | -2.31% | 354,174 |
| Jul 4, 2025 | 39.90 | 40.15 | 38.60 | 38.90 | 38.65 | -2.14% | 413,656 |
| Jul 3, 2025 | 40.30 | 40.40 | 39.70 | 39.75 | 39.49 | -0.13% | 273,215 |
| Jul 2, 2025 | 40.60 | 41.00 | 39.80 | 39.80 | 39.54 | -1.61% | 445,034 |
| Jul 1, 2025 | 40.90 | 41.95 | 40.20 | 40.45 | 40.19 | -0.12% | 1,229,736 |
| Jun 30, 2025 | 40.05 | 42.50 | 40.05 | 40.50 | 40.24 | 1.76% | 4,659,358 |
| Jun 27, 2025 | 39.80 | 40.45 | 39.60 | 39.80 | 39.54 | 0.76% | 310,342 |
| Jun 26, 2025 | 39.90 | 40.10 | 39.50 | 39.50 | 39.25 | -0.25% | 293,957 |
| Jun 25, 2025 | 39.95 | 40.90 | 39.55 | 39.60 | 39.35 | -0.50% | 470,540 |
| Jun 24, 2025 | 39.90 | 40.35 | 39.50 | 39.80 | 39.54 | 2.31% | 782,243 |
| Jun 23, 2025 | 38.30 | 38.90 | 37.15 | 38.90 | 38.65 | 1.04% | 469,375 |
| Jun 20, 2025 | 39.00 | 39.65 | 38.15 | 38.50 | 38.25 | -1.28% | 559,459 |
| Jun 19, 2025 | 40.75 | 40.85 | 38.85 | 39.00 | 38.75 | -4.29% | 1,412,981 |
| Jun 18, 2025 | 39.35 | 42.25 | 39.15 | 40.75 | 40.49 | 3.56% | 4,719,431 |
| Jun 17, 2025 | 38.80 | 40.75 | 38.80 | 39.35 | 39.10 | 3.15% | 1,423,387 |
| Jun 16, 2025 | 38.30 | 38.40 | 37.20 | 38.15 | 37.90 | -0.13% | 407,687 |
| Jun 13, 2025 | 39.30 | 39.30 | 38.20 | 38.20 | 37.95 | -3.54% | 561,266 |
| Jun 12, 2025 | 39.90 | 40.75 | 39.35 | 39.60 | 39.35 | -0.50% | 861,954 |
| Jun 11, 2025 | 39.70 | 40.80 | 39.40 | 39.80 | 39.54 | 1.27% | 900,400 |
| Jun 10, 2025 | 39.20 | 39.90 | 39.10 | 39.30 | 39.05 | 0.64% | 458,701 |
| Jun 9, 2025 | 39.50 | 39.50 | 38.15 | 39.05 | 38.80 | -0.26% | 497,635 |
| Jun 6, 2025 | 39.95 | 39.95 | 39.00 | 39.15 | 38.90 | -2.00% | 500,540 |
| Jun 5, 2025 | 41.30 | 41.30 | 39.45 | 39.95 | 39.69 | -1.84% | 1,278,137 |
| Jun 4, 2025 | 40.30 | 40.70 | 39.25 | 40.70 | 40.44 | 2.13% | 1,724,269 |