C-Media Electronics Inc. (TPEX:6237)
Taiwan · Delayed Price · Currency is TWD 40.85
-0.35 (-0.85%)
Oct 31, 2025, 2:31 PM CST
C-Media Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 41.30 | 41.85 | 40.70 | 40.85 | 40.85 | -0.85% | 234,452 |
| 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 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 |