C-Media Electronics Inc. (TPEX:6237)
Taiwan · Delayed Price · Currency is TWD 30.00
-1.00 (-3.23%)
Jul 30, 2026, 1:30 PM CST
C-Media Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 48.30 | 48.60 | 45.10 | 45.20 | 45.09 | -8.32% | 833,617 |
| Jun 25, 2026 | 49.05 | 49.60 | 48.00 | 49.30 | 49.18 | 2.07% | 1,320,803 |
| Jun 24, 2026 | 46.15 | 48.55 | 45.65 | 48.30 | 48.18 | 4.32% | 893,367 |
| Jun 23, 2026 | 47.80 | 47.80 | 46.05 | 46.30 | 46.19 | -2.83% | 519,929 |
| Jun 22, 2026 | 46.95 | 48.45 | 46.75 | 47.65 | 47.53 | 3.59% | 1,095,956 |
| Jun 18, 2026 | 46.05 | 46.70 | 45.50 | 46.00 | 45.89 | 0.44% | 448,605 |
| Jun 17, 2026 | 44.20 | 46.25 | 44.10 | 45.80 | 45.69 | 1.78% | 695,285 |
| Jun 16, 2026 | 45.85 | 46.30 | 44.80 | 45.00 | 44.89 | -2.60% | 454,452 |
| Jun 15, 2026 | 45.30 | 46.60 | 45.05 | 46.20 | 46.09 | 4.41% | 666,900 |
| Jun 12, 2026 | 44.20 | 45.15 | 44.20 | 44.25 | 44.14 | 2.08% | 545,610 |
| Jun 11, 2026 | 43.80 | 44.55 | 42.00 | 43.35 | 43.25 | -1.48% | 639,949 |
| Jun 10, 2026 | 45.00 | 47.00 | 44.00 | 44.00 | 43.89 | -4.66% | 904,361 |
| Jun 9, 2026 | 46.30 | 47.15 | 45.20 | 46.15 | 46.04 | -0.22% | 1,369,636 |
| Jun 8, 2026 | 44.75 | 46.45 | 44.75 | 46.25 | 46.14 | -6.94% | 1,146,064 |
| Jun 5, 2026 | 51.40 | 51.40 | 49.10 | 49.70 | 49.58 | -3.31% | 1,379,761 |
| Jun 4, 2026 | 54.80 | 56.10 | 51.20 | 51.40 | 51.28 | -8.38% | 3,965,264 |
| Jun 3, 2026 | 55.50 | 56.10 | 52.50 | 56.10 | 55.96 | 10.00% | 4,474,553 |
| Jun 2, 2026 | 50.00 | 51.50 | 48.35 | 51.00 | 50.88 | 2.20% | 1,667,328 |
| Jun 1, 2026 | 50.80 | 51.40 | 49.60 | 49.90 | 49.78 | -0.80% | 1,271,673 |
| May 29, 2026 | 52.10 | 52.60 | 50.30 | 50.30 | 50.18 | -3.27% | 1,762,655 |
| May 28, 2026 | 51.10 | 53.00 | 50.40 | 52.00 | 51.87 | 1.76% | 1,733,693 |
| May 27, 2026 | 53.80 | 54.40 | 50.80 | 51.10 | 50.98 | -4.66% | 1,870,155 |
| May 26, 2026 | 54.50 | 55.00 | 52.20 | 53.60 | 53.47 | -1.83% | 2,383,485 |
| May 25, 2026 | 54.80 | 58.50 | 53.20 | 54.60 | 54.47 | -0.36% | 3,719,312 |
| May 22, 2026 | 54.20 | 56.10 | 53.50 | 54.80 | 54.67 | 2.62% | 5,832,575 |
| May 21, 2026 | 51.00 | 53.40 | 49.60 | 53.40 | 53.27 | 9.99% | 7,161,794 |
| May 20, 2026 | 47.15 | 50.20 | 47.10 | 48.55 | 48.43 | 3.52% | 4,665,102 |
| May 19, 2026 | 46.35 | 49.90 | 45.20 | 46.90 | 46.79 | 1.19% | 2,577,237 |