C-Media Electronics Inc. (TPEX:6237)
Taiwan · Delayed Price · Currency is TWD 42.00
-0.35 (-0.83%)
At close: Jul 9, 2026
C-Media Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 42.50 | 43.00 | 42.00 | 42.00 | 42.00 | -0.83% | 229,385 |
| Jul 8, 2026 | 43.55 | 43.80 | 41.60 | 42.35 | 42.35 | -2.76% | 820,343 |
| Jul 7, 2026 | 45.45 | 46.25 | 43.20 | 43.55 | 43.55 | -3.97% | 481,933 |
| Jul 6, 2026 | 46.30 | 46.80 | 44.75 | 45.35 | 45.35 | 0.22% | 401,037 |
| Jul 3, 2026 | 46.05 | 47.80 | 45.25 | 45.25 | 45.25 | 0.11% | 860,898 |
| Jul 2, 2026 | 43.60 | 45.30 | 43.00 | 45.20 | 45.20 | 3.67% | 360,521 |
| Jul 1, 2026 | 44.85 | 46.40 | 43.50 | 43.60 | 43.60 | -2.46% | 498,261 |
| Jun 30, 2026 | 45.50 | 45.50 | 44.60 | 44.70 | 44.70 | 0.45% | 345,975 |
| Jun 29, 2026 | 45.15 | 46.25 | 44.20 | 44.50 | 44.50 | -1.55% | 347,477 |
| Jun 26, 2026 | 48.30 | 48.60 | 45.10 | 45.20 | 45.20 | -8.32% | 833,617 |
| Jun 25, 2026 | 49.05 | 49.60 | 48.00 | 49.30 | 49.30 | 2.07% | 1,320,803 |
| Jun 24, 2026 | 46.15 | 48.55 | 45.65 | 48.30 | 48.30 | 4.32% | 893,367 |
| Jun 23, 2026 | 47.80 | 47.80 | 46.05 | 46.30 | 46.30 | -2.83% | 519,929 |
| Jun 22, 2026 | 46.95 | 48.45 | 46.75 | 47.65 | 47.65 | 3.59% | 1,095,956 |
| Jun 18, 2026 | 46.05 | 46.70 | 45.50 | 46.00 | 46.00 | 0.44% | 448,605 |
| Jun 17, 2026 | 44.20 | 46.25 | 44.10 | 45.80 | 45.80 | 1.78% | 695,285 |
| Jun 16, 2026 | 45.85 | 46.30 | 44.80 | 45.00 | 45.00 | -2.60% | 454,452 |
| Jun 15, 2026 | 45.30 | 46.60 | 45.05 | 46.20 | 46.20 | 4.41% | 666,900 |
| Jun 12, 2026 | 44.20 | 45.15 | 44.20 | 44.25 | 44.25 | 2.08% | 545,610 |
| Jun 11, 2026 | 43.80 | 44.55 | 42.00 | 43.35 | 43.35 | -1.48% | 639,949 |
| Jun 10, 2026 | 45.00 | 47.00 | 44.00 | 44.00 | 44.00 | -4.66% | 904,361 |
| Jun 9, 2026 | 46.30 | 47.15 | 45.20 | 46.15 | 46.15 | -0.22% | 1,369,636 |
| Jun 8, 2026 | 44.75 | 46.45 | 44.75 | 46.25 | 46.25 | -6.94% | 1,146,064 |
| Jun 5, 2026 | 51.40 | 51.40 | 49.10 | 49.70 | 49.70 | -3.31% | 1,379,761 |
| Jun 4, 2026 | 54.80 | 56.10 | 51.20 | 51.40 | 51.40 | -8.38% | 3,965,264 |
| Jun 3, 2026 | 55.50 | 56.10 | 52.50 | 56.10 | 56.10 | 10.00% | 4,474,553 |
| Jun 2, 2026 | 50.00 | 51.50 | 48.35 | 51.00 | 51.00 | 2.20% | 1,667,328 |
| Jun 1, 2026 | 50.80 | 51.40 | 49.60 | 49.90 | 49.90 | -0.80% | 1,271,673 |
| 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 |