C-Media Electronics Inc. (TPEX:6237)
Taiwan · Delayed Price · Currency is TWD 50.30
-1.70 (-3.27%)
May 29, 2026, 1:30 PM CST
C-Media Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 52.10 | 52.60 | 50.30 | 50.30 | 50.30 | -3.27% | 1,762,655 |
| May 28, 2026 | 51.10 | 53.00 | 50.40 | 52.00 | 52.00 | 1.76% | 1,733,693 |
| May 27, 2026 | 53.80 | 54.40 | 50.80 | 51.10 | 51.10 | -4.66% | 1,870,155 |
| May 26, 2026 | 54.50 | 55.00 | 52.20 | 53.60 | 53.60 | -1.83% | 2,383,485 |
| May 25, 2026 | 54.80 | 58.50 | 53.20 | 54.60 | 54.60 | -0.36% | 3,719,312 |
| May 22, 2026 | 54.20 | 56.10 | 53.50 | 54.80 | 54.80 | 2.62% | 5,832,575 |
| May 21, 2026 | 51.00 | 53.40 | 49.60 | 53.40 | 53.40 | 9.99% | 7,161,794 |
| May 20, 2026 | 47.15 | 50.20 | 47.10 | 48.55 | 48.55 | 3.52% | 4,665,102 |
| May 19, 2026 | 46.35 | 49.90 | 45.20 | 46.90 | 46.90 | 1.19% | 2,577,237 |
| May 18, 2026 | 45.90 | 48.00 | 45.55 | 46.35 | 46.35 | 1.42% | 2,234,116 |
| May 15, 2026 | 47.85 | 52.00 | 45.70 | 45.70 | 45.70 | -4.29% | 8,190,291 |
| May 14, 2026 | 44.30 | 47.75 | 43.40 | 47.75 | 47.75 | 9.90% | 4,533,636 |
| May 13, 2026 | 42.70 | 43.90 | 42.70 | 43.45 | 43.45 | -0.57% | 660,784 |
| May 12, 2026 | 45.00 | 45.00 | 43.00 | 43.70 | 43.70 | -3.96% | 1,687,184 |
| May 11, 2026 | 45.60 | 46.40 | 44.00 | 45.50 | 45.50 | 4.24% | 4,282,135 |
| May 8, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 9.95% | 1,213,621 |
| May 7, 2026 | 39.30 | 39.90 | 38.60 | 39.70 | 39.70 | 1.53% | 334,594 |
| May 6, 2026 | 40.90 | 40.90 | 38.85 | 39.10 | 39.10 | -2.25% | 389,440 |
| May 5, 2026 | 39.70 | 40.70 | 39.55 | 40.00 | 40.00 | 0.63% | 335,959 |
| May 4, 2026 | 40.95 | 40.95 | 39.50 | 39.75 | 39.75 | 0.38% | 352,483 |
| Apr 30, 2026 | 38.80 | 40.80 | 38.80 | 39.60 | 39.60 | 2.46% | 364,542 |
| Apr 29, 2026 | 39.25 | 39.25 | 38.65 | 38.65 | 38.65 | -1.65% | 179,868 |
| Apr 28, 2026 | 38.45 | 39.50 | 38.10 | 39.30 | 39.30 | 2.21% | 310,040 |
| Apr 27, 2026 | 40.05 | 40.05 | 38.05 | 38.45 | 38.45 | -2.53% | 354,665 |
| Apr 24, 2026 | 40.05 | 41.65 | 39.30 | 39.45 | 39.45 | 0.51% | 509,869 |
| Apr 23, 2026 | 42.45 | 42.80 | 38.40 | 39.25 | 39.25 | -4.38% | 948,838 |
| Apr 22, 2026 | 40.20 | 41.70 | 40.15 | 41.05 | 41.05 | 2.37% | 613,470 |
| Apr 21, 2026 | 39.50 | 40.25 | 38.85 | 40.10 | 40.10 | 3.62% | 516,520 |
| Apr 20, 2026 | 38.45 | 39.35 | 38.00 | 38.70 | 38.70 | 0.91% | 314,230 |
| Apr 17, 2026 | 37.85 | 39.20 | 37.85 | 38.35 | 38.35 | 1.32% | 329,490 |
| Apr 16, 2026 | 37.85 | 38.40 | 37.75 | 37.85 | 37.85 | 1.20% | 280,800 |
| Apr 15, 2026 | 37.75 | 38.20 | 37.40 | 37.40 | 37.40 | -0.66% | 124,739 |
| Apr 14, 2026 | 37.65 | 37.80 | 37.25 | 37.65 | 37.65 | 1.35% | 248,459 |
| Apr 13, 2026 | 35.00 | 37.25 | 35.00 | 37.15 | 37.15 | 3.77% | 284,663 |
| Apr 10, 2026 | 36.60 | 36.60 | 35.60 | 35.80 | 35.80 | -2.05% | 185,009 |
| Apr 9, 2026 | 36.70 | 36.80 | 36.25 | 36.55 | 36.55 | 0.14% | 205,354 |
| Apr 8, 2026 | 35.40 | 36.70 | 35.40 | 36.50 | 36.50 | 4.89% | 388,527 |
| Apr 7, 2026 | 35.10 | 35.20 | 34.70 | 34.80 | 34.80 | -0.71% | 143,539 |
| Apr 2, 2026 | 35.55 | 35.65 | 35.00 | 35.05 | 35.05 | -1.41% | 142,443 |
| Apr 1, 2026 | 36.15 | 36.20 | 35.40 | 35.55 | 35.55 | 1.57% | 101,433 |
| Mar 31, 2026 | 36.60 | 36.60 | 35.00 | 35.00 | 35.00 | -3.18% | 188,840 |
| Mar 30, 2026 | 36.80 | 36.80 | 35.75 | 36.15 | 36.15 | -2.30% | 241,798 |
| Mar 27, 2026 | 37.05 | 37.05 | 36.45 | 37.00 | 37.00 | -0.94% | 173,090 |
| Mar 26, 2026 | 37.95 | 38.30 | 37.00 | 37.35 | 37.35 | -0.13% | 193,609 |
| Mar 25, 2026 | 37.35 | 37.70 | 37.05 | 37.40 | 37.40 | 0.94% | 163,542 |
| Mar 24, 2026 | 37.95 | 37.95 | 36.40 | 37.05 | 37.05 | -0.40% | 165,845 |
| Mar 23, 2026 | 38.00 | 38.60 | 37.10 | 37.20 | 37.20 | -2.11% | 175,537 |
| Mar 20, 2026 | 38.30 | 38.75 | 37.90 | 38.00 | 38.00 | -0.26% | 181,651 |
| Mar 19, 2026 | 38.50 | 38.90 | 38.10 | 38.10 | 38.10 | -1.04% | 371,340 |
| Mar 18, 2026 | 37.90 | 39.10 | 37.50 | 38.50 | 38.50 | 2.12% | 414,639 |