C-Media Electronics Inc. (TPEX:6237)
Taiwan · Delayed Price · Currency is TWD 36.50
+0.30 (0.83%)
Sep 30, 2026, 1:30 PM CST
C-Media Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 36.25 | 37.20 | 36.20 | 36.50 | 36.50 | 0.83% | 230,825 |
| 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 |
| 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 |