C-Media Electronics Inc. (TPEX:6237)
Taiwan · Delayed Price · Currency is TWD 48.00
0.00 (0.00%)
Sep 5, 2025, 1:30 PM CST
C-Media Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 48.20 | 48.35 | 47.15 | 48.00 | 48.00 | - | 1,356,623 |
| Sep 4, 2025 | 51.00 | 51.30 | 47.50 | 48.00 | 48.00 | -4.95% | 3,518,313 |
| Sep 3, 2025 | 52.30 | 52.80 | 49.50 | 50.50 | 50.50 | -0.79% | 16,111,544 |
| Sep 2, 2025 | 47.15 | 50.90 | 47.15 | 50.90 | 50.90 | 9.94% | 5,660,322 |
| Sep 1, 2025 | 47.55 | 49.75 | 46.20 | 46.30 | 46.30 | -2.11% | 4,396,712 |
| Aug 29, 2025 | 46.80 | 48.30 | 45.35 | 47.30 | 47.30 | 1.83% | 1,960,002 |
| Aug 28, 2025 | 46.70 | 47.15 | 45.75 | 46.45 | 46.45 | -0.96% | 897,042 |
| Aug 27, 2025 | 45.70 | 47.90 | 45.50 | 46.90 | 46.90 | 3.99% | 1,973,775 |
| Aug 26, 2025 | 44.85 | 45.35 | 44.20 | 45.10 | 45.10 | 0.67% | 650,074 |
| Aug 25, 2025 | 45.95 | 46.60 | 44.60 | 44.80 | 44.80 | - | 906,151 |
| Aug 22, 2025 | 47.00 | 47.40 | 44.80 | 44.80 | 44.80 | -4.98% | 1,615,639 |
| Aug 21, 2025 | 44.80 | 47.45 | 44.80 | 47.15 | 47.15 | 7.04% | 2,655,093 |
| Aug 20, 2025 | 46.35 | 47.30 | 44.00 | 44.05 | 44.05 | -4.96% | 1,951,858 |
| Aug 19, 2025 | 47.60 | 48.60 | 46.00 | 46.35 | 46.35 | -2.42% | 3,767,839 |
| Aug 18, 2025 | 46.15 | 50.00 | 46.00 | 47.50 | 47.50 | 4.28% | 11,442,511 |
| Aug 15, 2025 | 42.90 | 45.55 | 42.70 | 45.55 | 45.55 | 9.89% | 4,376,652 |
| Aug 14, 2025 | 41.85 | 43.65 | 41.45 | 41.45 | 41.45 | 2.09% | 4,221,504 |
| Aug 13, 2025 | 40.50 | 41.35 | 40.15 | 40.60 | 40.60 | 1.88% | 1,200,669 |
| Aug 12, 2025 | 40.00 | 40.55 | 39.55 | 39.85 | 39.85 | 0.25% | 558,856 |
| Aug 11, 2025 | 39.50 | 39.95 | 38.70 | 39.75 | 39.75 | 1.27% | 589,554 |
| 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 |