C-Media Electronics Inc. (TPEX:6237)
Taiwan · Delayed Price · Currency is TWD 33.85
-1.30 (-3.70%)
Sep 8, 2026, 1:30 PM CST
C-Media Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 34.95 | 35.50 | 34.70 | 35.20 | 35.20 | 1.15% | 181,090 |
| Aug 27, 2026 | 34.50 | 35.05 | 34.10 | 34.80 | 34.80 | 1.46% | 177,863 |
| Aug 26, 2026 | 33.60 | 34.50 | 33.60 | 34.30 | 34.30 | 1.63% | 134,080 |
| Aug 25, 2026 | 33.30 | 33.75 | 32.80 | 33.75 | 33.75 | 0.75% | 66,218 |
| Aug 24, 2026 | 33.75 | 34.05 | 33.50 | 33.50 | 33.50 | -0.74% | 89,133 |
| Aug 21, 2026 | 34.75 | 34.75 | 33.40 | 33.75 | 33.75 | -0.74% | 90,733 |
| Aug 20, 2026 | 33.80 | 34.00 | 33.25 | 34.00 | 34.00 | 2.26% | 91,208 |
| Aug 19, 2026 | 32.80 | 33.75 | 32.70 | 33.25 | 33.25 | -0.45% | 111,118 |
| Aug 18, 2026 | 33.85 | 34.35 | 33.40 | 33.40 | 33.40 | -2.05% | 128,781 |
| Aug 17, 2026 | 34.10 | 34.50 | 33.75 | 34.10 | 34.10 | - | 137,511 |
| Aug 14, 2026 | 34.55 | 34.55 | 34.05 | 34.10 | 34.10 | -1.16% | 146,974 |
| Aug 13, 2026 | 35.50 | 35.50 | 34.20 | 34.50 | 34.50 | -2.68% | 225,016 |
| Aug 12, 2026 | 35.00 | 35.65 | 34.90 | 35.45 | 35.45 | 2.75% | 247,462 |
| Aug 11, 2026 | 34.75 | 35.25 | 34.40 | 34.50 | 34.50 | 0.29% | 181,368 |
| Aug 10, 2026 | 34.00 | 35.30 | 34.00 | 34.40 | 34.40 | 2.84% | 329,939 |
| Aug 7, 2026 | 33.55 | 33.95 | 33.10 | 33.45 | 33.45 | -0.15% | 146,249 |
| Aug 6, 2026 | 34.50 | 34.50 | 33.00 | 33.50 | 33.50 | -1.76% | 249,070 |
| Aug 5, 2026 | 34.80 | 35.50 | 33.95 | 34.10 | 34.10 | 0.74% | 200,050 |
| Aug 4, 2026 | 33.65 | 34.15 | 33.00 | 33.85 | 33.85 | 2.27% | 160,132 |
| Aug 3, 2026 | 32.60 | 34.00 | 32.20 | 33.10 | 33.10 | 0.91% | 206,033 |
| Jul 31, 2026 | 32.70 | 33.00 | 31.60 | 32.80 | 32.80 | 9.33% | 261,252 |
| Jul 30, 2026 | 30.45 | 31.35 | 30.00 | 30.00 | 30.00 | -3.23% | 505,075 |
| Jul 29, 2026 | 33.30 | 33.30 | 30.10 | 31.00 | 31.00 | -6.06% | 527,363 |
| Jul 28, 2026 | 34.55 | 34.55 | 33.00 | 33.00 | 33.00 | -4.76% | 368,408 |
| Jul 27, 2026 | 35.00 | 35.10 | 34.10 | 34.65 | 34.65 | -0.57% | 197,007 |
| Jul 24, 2026 | 34.30 | 35.70 | 34.30 | 34.85 | 34.85 | -0.43% | 226,467 |
| Jul 23, 2026 | 36.05 | 36.10 | 34.90 | 35.00 | 35.00 | -2.78% | 241,677 |
| Jul 22, 2026 | 35.35 | 36.45 | 35.35 | 36.00 | 36.00 | 2.27% | 289,368 |
| Jul 21, 2026 | 35.05 | 35.40 | 34.70 | 35.20 | 35.20 | 1.29% | 230,507 |
| Jul 20, 2026 | 36.10 | 36.10 | 33.45 | 34.75 | 34.75 | -2.93% | 487,344 |
| Jul 17, 2026 | 37.80 | 37.85 | 35.80 | 35.80 | 35.80 | -6.89% | 590,398 |
| Jul 16, 2026 | 39.70 | 39.70 | 37.00 | 38.45 | 38.45 | -2.90% | 544,586 |
| Jul 15, 2026 | 39.80 | 39.95 | 39.50 | 39.60 | 39.60 | 1.54% | 184,820 |
| Jul 14, 2026 | 40.95 | 41.40 | 37.90 | 39.00 | 39.00 | -5.34% | 858,853 |
| Jul 13, 2026 | 42.35 | 43.00 | 40.90 | 41.30 | 41.20 | -1.67% | 436,747 |
| Jul 9, 2026 | 42.50 | 43.00 | 42.00 | 42.00 | 41.90 | -0.83% | 229,385 |
| Jul 8, 2026 | 43.55 | 43.80 | 41.60 | 42.35 | 42.25 | -2.76% | 820,343 |
| Jul 7, 2026 | 45.45 | 46.25 | 43.20 | 43.55 | 43.44 | -3.97% | 481,933 |
| Jul 6, 2026 | 46.30 | 46.80 | 44.75 | 45.35 | 45.24 | 0.22% | 401,037 |
| Jul 3, 2026 | 46.05 | 47.80 | 45.25 | 45.25 | 45.14 | 0.11% | 860,898 |
| Jul 2, 2026 | 43.60 | 45.30 | 43.00 | 45.20 | 45.09 | 3.67% | 360,521 |
| Jul 1, 2026 | 44.85 | 46.40 | 43.50 | 43.60 | 43.49 | -2.46% | 498,261 |
| Jun 30, 2026 | 45.50 | 45.50 | 44.60 | 44.70 | 44.59 | 0.45% | 345,975 |
| Jun 29, 2026 | 45.15 | 46.25 | 44.20 | 44.50 | 44.39 | -1.55% | 347,477 |