C-Media Electronics Inc. (TPEX:6237)
Taiwan · Delayed Price · Currency is TWD 27.80
+1.50 (5.70%)
Nov 13, 2026, 1:30 PM CST
C-Media Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.70 | 28.90 | 26.70 | 27.80 | 27.80 | 5.70% | 509,313 |
| Nov 12, 2026 | 26.60 | 27.50 | 26.30 | 26.30 | 26.30 | -1.31% | 125,608 |
| Nov 11, 2026 | 26.55 | 27.05 | 26.25 | 26.65 | 26.65 | -0.37% | 113,725 |
| Nov 10, 2026 | 27.05 | 27.40 | 26.65 | 26.75 | 26.75 | -0.56% | 152,853 |
| Nov 9, 2026 | 26.05 | 27.50 | 26.05 | 26.90 | 26.90 | 3.46% | 348,688 |
| Nov 6, 2026 | 25.00 | 26.10 | 24.80 | 26.00 | 26.00 | -5.45% | 471,094 |
| Nov 5, 2026 | 28.70 | 28.90 | 27.50 | 27.50 | 27.50 | -4.35% | 222,452 |
| Nov 4, 2026 | 29.25 | 29.30 | 27.55 | 28.75 | 28.75 | -1.54% | 386,874 |
| Nov 3, 2026 | 30.70 | 30.70 | 29.10 | 29.20 | 29.20 | -4.89% | 222,344 |
| Nov 2, 2026 | 30.05 | 30.95 | 30.05 | 30.70 | 30.70 | 0.49% | 139,836 |
| Oct 30, 2026 | 31.70 | 31.70 | 30.05 | 30.55 | 30.55 | -3.63% | 266,610 |
| Oct 29, 2026 | 32.00 | 32.00 | 31.50 | 31.70 | 31.70 | -2.61% | 103,904 |
| Oct 28, 2026 | 32.15 | 32.60 | 31.80 | 32.55 | 32.55 | 3.01% | 174,334 |
| Oct 27, 2026 | 32.35 | 32.35 | 31.20 | 31.60 | 31.60 | -2.02% | 234,871 |
| Oct 22, 2026 | 33.20 | 33.20 | 32.25 | 32.25 | 32.25 | -1.68% | 108,945 |
| Oct 21, 2026 | 32.80 | 32.95 | 32.65 | 32.80 | 32.80 | 1.55% | 84,879 |
| Oct 20, 2026 | 32.55 | 32.80 | 32.30 | 32.30 | 32.30 | - | 129,785 |
| Oct 19, 2026 | 32.95 | 32.95 | 31.95 | 32.30 | 32.30 | -2.27% | 160,935 |
| Oct 16, 2026 | 33.00 | 33.30 | 32.90 | 33.05 | 33.05 | 1.38% | 155,809 |
| Oct 15, 2026 | 33.20 | 33.20 | 32.40 | 32.60 | 32.60 | -2.98% | 440,590 |
| Oct 14, 2026 | 33.70 | 33.85 | 33.50 | 33.60 | 33.60 | 0.60% | 190,537 |
| Oct 13, 2026 | 33.85 | 33.85 | 33.10 | 33.40 | 33.40 | -1.33% | 226,330 |
| Oct 12, 2026 | 34.65 | 34.65 | 32.80 | 33.85 | 33.85 | -2.31% | 569,775 |
| Oct 8, 2026 | 35.05 | 35.35 | 34.60 | 34.65 | 34.65 | -2.81% | 240,043 |
| Oct 7, 2026 | 35.30 | 36.45 | 35.30 | 35.65 | 35.65 | 1.28% | 222,466 |
| Oct 6, 2026 | 35.70 | 36.00 | 35.20 | 35.20 | 35.20 | -1.12% | 177,230 |
| Oct 5, 2026 | 36.80 | 36.80 | 35.60 | 35.60 | 35.60 | -1.93% | 297,976 |
| Oct 2, 2026 | 36.35 | 36.60 | 36.00 | 36.30 | 36.30 | -1.22% | 257,833 |
| Oct 1, 2026 | 36.50 | 38.55 | 36.50 | 36.75 | 36.75 | 0.68% | 767,912 |
| Sep 30, 2026 | 36.25 | 37.20 | 36.20 | 36.50 | 36.50 | 0.83% | 248,130 |
| Sep 29, 2026 | 37.00 | 37.00 | 35.80 | 36.20 | 36.20 | -2.16% | 418,115 |
| Sep 24, 2026 | 38.95 | 38.95 | 36.20 | 37.00 | 37.00 | -1.07% | 2,457,994 |
| Sep 23, 2026 | 34.50 | 37.40 | 34.50 | 37.40 | 37.40 | 10.00% | 983,202 |
| Sep 22, 2026 | 34.70 | 34.70 | 33.80 | 34.00 | 34.00 | -2.02% | 121,299 |
| Sep 21, 2026 | 34.80 | 35.05 | 34.50 | 34.70 | 34.70 | 2.06% | 185,274 |
| Sep 18, 2026 | 34.00 | 34.50 | 33.60 | 34.00 | 34.00 | 0.29% | 185,477 |
| Sep 17, 2026 | 34.25 | 34.45 | 33.55 | 33.90 | 33.90 | 1.95% | 175,691 |
| Sep 16, 2026 | 33.10 | 33.50 | 33.10 | 33.25 | 33.25 | 0.15% | 129,994 |
| Sep 15, 2026 | 33.85 | 33.85 | 33.20 | 33.20 | 33.20 | - | 79,238 |
| Sep 14, 2026 | 33.60 | 33.60 | 33.05 | 33.20 | 33.20 | 0.15% | 78,787 |
| Sep 11, 2026 | 33.35 | 33.55 | 33.15 | 33.15 | 33.15 | -0.90% | 98,753 |
| Sep 10, 2026 | 33.90 | 33.90 | 33.40 | 33.45 | 33.45 | -0.45% | 130,893 |
| Sep 9, 2026 | 33.95 | 34.00 | 33.55 | 33.60 | 33.60 | -0.74% | 113,078 |
| Sep 8, 2026 | 34.95 | 34.95 | 33.80 | 33.85 | 33.85 | -3.70% | 289,843 |
| Sep 7, 2026 | 35.05 | 35.25 | 35.00 | 35.15 | 35.15 | -0.14% | 127,782 |
| Sep 4, 2026 | 35.50 | 36.00 | 34.80 | 35.20 | 35.20 | - | 180,231 |
| Sep 3, 2026 | 38.00 | 38.00 | 35.10 | 35.20 | 35.20 | -4.99% | 410,507 |
| Sep 2, 2026 | 34.75 | 38.30 | 34.75 | 37.05 | 37.05 | 5.41% | 710,529 |
| Sep 1, 2026 | 34.65 | 35.35 | 34.65 | 35.15 | 35.15 | 1.44% | 126,333 |
| Aug 31, 2026 | 35.00 | 35.55 | 34.55 | 34.65 | 34.65 | -1.56% | 111,214 |