C-Media Electronics Inc. (TPEX:6237)
Taiwan · Delayed Price · Currency is TWD 44.10
-0.05 (-0.11%)
Oct 9, 2025, 1:30 PM CST
C-Media Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 44.40 | 45.25 | 44.00 | 44.10 | 44.10 | -0.11% | 590,750 |
| Oct 8, 2025 | 45.65 | 45.70 | 43.60 | 44.15 | 44.15 | 2.67% | 1,016,478 |
| Oct 7, 2025 | 42.20 | 43.30 | 42.20 | 43.00 | 43.00 | 2.14% | 352,831 |
| Oct 3, 2025 | 42.45 | 42.70 | 42.05 | 42.10 | 42.10 | -0.82% | 252,408 |
| Oct 2, 2025 | 42.60 | 43.40 | 42.05 | 42.45 | 42.45 | -0.35% | 327,370 |
| Oct 1, 2025 | 42.85 | 42.90 | 42.35 | 42.60 | 42.60 | 0.59% | 234,703 |
| Sep 30, 2025 | 41.50 | 42.85 | 41.40 | 42.35 | 42.35 | 2.67% | 243,920 |
| Sep 29, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | - |
| Sep 26, 2025 | 42.85 | 43.15 | 41.15 | 41.25 | 41.25 | -2.94% | 591,059 |
| Sep 25, 2025 | 43.65 | 43.80 | 42.50 | 42.50 | 42.50 | -1.62% | 428,431 |
| Sep 24, 2025 | 44.35 | 44.60 | 43.00 | 43.20 | 43.20 | -2.59% | 629,283 |
| Sep 23, 2025 | 45.30 | 45.55 | 44.35 | 44.35 | 44.35 | -1.66% | 515,555 |
| Sep 22, 2025 | 45.70 | 46.25 | 45.00 | 45.10 | 45.10 | -0.77% | 297,514 |
| Sep 19, 2025 | 46.80 | 46.80 | 45.40 | 45.45 | 45.45 | -1.62% | 485,340 |
| Sep 18, 2025 | 46.00 | 47.10 | 45.80 | 46.20 | 46.20 | 1.32% | 707,650 |
| Sep 17, 2025 | 45.55 | 46.55 | 45.05 | 45.60 | 45.60 | 1.67% | 786,255 |
| Sep 16, 2025 | 44.20 | 45.60 | 44.20 | 44.85 | 44.85 | 1.82% | 413,262 |
| Sep 15, 2025 | 45.35 | 45.55 | 44.00 | 44.05 | 44.05 | -2.00% | 465,385 |
| Sep 12, 2025 | 45.50 | 46.25 | 44.50 | 44.95 | 44.95 | 1.01% | 593,717 |
| Sep 11, 2025 | 46.95 | 47.70 | 44.50 | 44.50 | 44.50 | -4.30% | 1,658,464 |
| Sep 10, 2025 | 47.15 | 47.60 | 46.50 | 46.50 | 46.50 | -0.75% | 618,514 |
| Sep 9, 2025 | 47.20 | 47.55 | 46.60 | 46.85 | 46.85 | -0.53% | 826,858 |
| Sep 8, 2025 | 48.25 | 48.25 | 47.10 | 47.10 | 47.10 | -1.87% | 1,086,827 |
| Sep 5, 2025 | 48.20 | 48.35 | 47.15 | 48.00 | 48.00 | - | 1,361,190 |
| 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 |