C-Media Electronics Inc. (TPEX:6237)
Taiwan · Delayed Price · Currency is TWD 41.40
+1.00 (2.48%)
Dec 5, 2025, 1:30 PM CST
C-Media Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.75 | 41.80 | 40.15 | 41.40 | 41.40 | 2.48% | 290,465 |
| Dec 4, 2025 | 40.10 | 40.90 | 40.05 | 40.40 | 40.40 | 1.76% | 106,440 |
| Dec 3, 2025 | 39.80 | 40.10 | 39.60 | 39.70 | 39.70 | 0.38% | 59,371 |
| Dec 2, 2025 | 39.70 | 40.50 | 39.55 | 39.55 | 39.55 | -0.75% | 91,937 |
| Dec 1, 2025 | 39.90 | 40.40 | 39.60 | 39.85 | 39.85 | -1.24% | 133,359 |
| Nov 28, 2025 | 40.25 | 40.95 | 40.25 | 40.35 | 40.35 | 0.12% | 105,943 |
| Nov 27, 2025 | 40.35 | 40.75 | 40.15 | 40.30 | 40.30 | 0.12% | 115,939 |
| Nov 26, 2025 | 39.40 | 40.90 | 39.40 | 40.25 | 40.25 | 3.34% | 447,129 |
| Nov 25, 2025 | 38.30 | 39.25 | 38.30 | 38.95 | 38.95 | 2.37% | 226,976 |
| Nov 24, 2025 | 37.75 | 38.25 | 37.75 | 38.05 | 38.05 | 1.60% | 140,479 |
| Nov 21, 2025 | 37.90 | 38.65 | 37.30 | 37.45 | 37.45 | -1.83% | 190,564 |
| Nov 20, 2025 | 37.75 | 38.80 | 37.70 | 38.15 | 38.15 | 2.28% | 214,032 |
| Nov 19, 2025 | 38.15 | 38.90 | 37.30 | 37.30 | 37.30 | -2.23% | 396,161 |
| Nov 18, 2025 | 39.65 | 39.75 | 38.00 | 38.15 | 38.15 | -3.78% | 494,117 |
| Nov 17, 2025 | 39.50 | 40.30 | 39.50 | 39.65 | 39.65 | -0.63% | 184,080 |
| Nov 14, 2025 | 40.15 | 41.35 | 39.80 | 39.90 | 39.90 | -2.21% | 327,795 |
| Nov 13, 2025 | 41.50 | 41.50 | 40.60 | 40.80 | 40.80 | -2.16% | 262,556 |
| Nov 12, 2025 | 40.55 | 42.70 | 40.55 | 41.70 | 41.70 | 4.25% | 735,751 |
| Nov 11, 2025 | 41.55 | 42.30 | 39.90 | 40.00 | 40.00 | -2.44% | 628,459 |
| Nov 10, 2025 | 39.20 | 41.20 | 39.10 | 41.00 | 41.00 | 4.59% | 302,793 |
| Nov 7, 2025 | 39.90 | 39.90 | 38.55 | 39.20 | 39.20 | -2.61% | 173,905 |
| Nov 6, 2025 | 40.00 | 40.60 | 39.80 | 40.25 | 40.25 | 1.77% | 166,959 |
| Nov 5, 2025 | 39.15 | 39.55 | 38.65 | 39.55 | 39.55 | - | 218,204 |
| Nov 4, 2025 | 40.80 | 41.10 | 39.30 | 39.55 | 39.55 | -2.47% | 349,759 |
| Nov 3, 2025 | 41.00 | 41.45 | 40.40 | 40.55 | 40.55 | -0.73% | 243,066 |
| Oct 31, 2025 | 41.30 | 41.85 | 40.70 | 40.85 | 40.85 | -0.85% | 234,456 |
| Oct 30, 2025 | 42.35 | 42.70 | 41.20 | 41.20 | 41.20 | -1.44% | 304,627 |
| Oct 29, 2025 | 42.40 | 42.45 | 41.80 | 41.80 | 41.80 | -0.24% | 256,031 |
| Oct 28, 2025 | 42.60 | 42.70 | 41.80 | 41.90 | 41.90 | -1.18% | 187,818 |
| Oct 27, 2025 | 42.60 | 42.85 | 42.00 | 42.40 | 42.40 | 0.47% | 206,265 |
| Oct 23, 2025 | 43.10 | 43.30 | 42.20 | 42.20 | 42.20 | -2.43% | 240,423 |
| Oct 22, 2025 | 43.95 | 43.95 | 43.20 | 43.25 | 43.25 | -1.48% | 145,100 |
| Oct 21, 2025 | 42.50 | 44.45 | 42.50 | 43.90 | 43.90 | 2.93% | 440,137 |
| Oct 20, 2025 | 42.30 | 42.80 | 41.85 | 42.65 | 42.65 | 2.03% | 192,722 |
| Oct 17, 2025 | 42.75 | 42.75 | 41.55 | 41.80 | 41.80 | -2.11% | 222,977 |
| Oct 16, 2025 | 42.25 | 43.25 | 42.25 | 42.70 | 42.70 | 1.55% | 219,979 |
| Oct 15, 2025 | 42.10 | 42.45 | 41.80 | 42.05 | 42.05 | - | 221,595 |
| Oct 14, 2025 | 43.80 | 44.35 | 42.05 | 42.05 | 42.05 | -3.33% | 394,901 |
| Oct 13, 2025 | 42.00 | 43.95 | 41.80 | 43.50 | 43.50 | -1.36% | 664,530 |
| Oct 9, 2025 | 44.40 | 45.25 | 44.00 | 44.10 | 44.10 | -0.11% | 594,750 |
| 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 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 |