C-Media Electronics Inc. (TPEX:6237)
Taiwan
· Delayed Price · Currency is TWD 38.65
-0.65 (-1.65%)
Apr 29, 2026, 1:30 PM CST
C-Media Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.45 | 39.50 | 38.10 | 39.30 | 39.30 | 2.21% | 310,040 |
| Apr 27, 2026 | 40.05 | 40.05 | 38.05 | 38.45 | 38.45 | -2.53% | 354,665 |
| Apr 24, 2026 | 40.05 | 41.65 | 39.30 | 39.45 | 39.45 | 0.51% | 509,869 |
| Apr 23, 2026 | 42.45 | 42.80 | 38.40 | 39.25 | 39.25 | -4.38% | 948,838 |
| Apr 22, 2026 | 40.20 | 41.70 | 40.15 | 41.05 | 41.05 | 2.37% | 613,470 |
| Apr 21, 2026 | 39.50 | 40.25 | 38.85 | 40.10 | 40.10 | 3.62% | 516,520 |
| Apr 20, 2026 | 38.45 | 39.35 | 38.00 | 38.70 | 38.70 | 0.91% | 314,230 |
| Apr 17, 2026 | 37.85 | 39.20 | 37.85 | 38.35 | 38.35 | 1.32% | 329,490 |
| Apr 16, 2026 | 37.85 | 38.40 | 37.75 | 37.85 | 37.85 | 1.20% | 280,800 |
| Apr 15, 2026 | 37.75 | 38.20 | 37.40 | 37.40 | 37.40 | -0.66% | 124,739 |
| Apr 14, 2026 | 37.65 | 37.80 | 37.25 | 37.65 | 37.65 | 1.35% | 248,459 |
| Apr 13, 2026 | 35.00 | 37.25 | 35.00 | 37.15 | 37.15 | 3.77% | 284,663 |
| Apr 10, 2026 | 36.60 | 36.60 | 35.60 | 35.80 | 35.80 | -2.05% | 185,009 |
| Apr 9, 2026 | 36.70 | 36.80 | 36.25 | 36.55 | 36.55 | 0.14% | 205,354 |
| Apr 8, 2026 | 35.40 | 36.70 | 35.40 | 36.50 | 36.50 | 4.89% | 388,527 |
| Apr 7, 2026 | 35.10 | 35.20 | 34.70 | 34.80 | 34.80 | -0.71% | 143,539 |
| Apr 2, 2026 | 35.55 | 35.65 | 35.00 | 35.05 | 35.05 | -1.41% | 142,443 |
| Apr 1, 2026 | 36.15 | 36.20 | 35.40 | 35.55 | 35.55 | 1.57% | 101,433 |
| Mar 31, 2026 | 36.60 | 36.60 | 35.00 | 35.00 | 35.00 | -3.18% | 188,840 |
| Mar 30, 2026 | 36.80 | 36.80 | 35.75 | 36.15 | 36.15 | -2.30% | 241,798 |
| Mar 27, 2026 | 37.05 | 37.05 | 36.45 | 37.00 | 37.00 | -0.94% | 173,090 |
| Mar 26, 2026 | 37.95 | 38.30 | 37.00 | 37.35 | 37.35 | -0.13% | 193,609 |
| Mar 25, 2026 | 37.35 | 37.70 | 37.05 | 37.40 | 37.40 | 0.94% | 163,542 |
| Mar 24, 2026 | 37.95 | 37.95 | 36.40 | 37.05 | 37.05 | -0.40% | 165,845 |
| Mar 23, 2026 | 38.00 | 38.60 | 37.10 | 37.20 | 37.20 | -2.11% | 175,537 |
| Mar 20, 2026 | 38.30 | 38.75 | 37.90 | 38.00 | 38.00 | -0.26% | 181,651 |
| Mar 19, 2026 | 38.50 | 38.90 | 38.10 | 38.10 | 38.10 | -1.04% | 371,340 |
| Mar 18, 2026 | 37.90 | 39.10 | 37.50 | 38.50 | 38.50 | 2.12% | 414,639 |
| Mar 17, 2026 | 37.85 | 38.30 | 37.70 | 37.70 | 37.70 | 0.53% | 157,259 |
| Mar 16, 2026 | 37.70 | 38.00 | 37.10 | 37.50 | 37.50 | -0.53% | 142,705 |
| Mar 13, 2026 | 37.50 | 38.30 | 37.10 | 37.70 | 37.70 | -0.40% | 177,282 |
| Mar 12, 2026 | 37.95 | 38.50 | 37.70 | 37.85 | 37.85 | -0.26% | 100,710 |
| Mar 11, 2026 | 37.00 | 38.30 | 37.00 | 37.95 | 37.95 | 4.69% | 189,538 |
| Mar 10, 2026 | 36.75 | 37.00 | 36.00 | 36.25 | 36.25 | 1.68% | 122,718 |
| Mar 9, 2026 | 36.80 | 36.80 | 35.35 | 35.65 | 35.65 | -6.18% | 226,708 |
| Mar 6, 2026 | 37.05 | 38.20 | 37.05 | 38.00 | 38.00 | 1.47% | 139,787 |
| Mar 5, 2026 | 37.20 | 37.90 | 37.00 | 37.45 | 37.45 | 2.60% | 247,593 |
| Mar 4, 2026 | 38.30 | 38.30 | 36.45 | 36.50 | 36.50 | -5.81% | 419,386 |
| Mar 3, 2026 | 40.15 | 40.95 | 38.70 | 38.75 | 38.75 | -3.00% | 298,475 |
| Mar 2, 2026 | 39.00 | 40.45 | 38.95 | 39.95 | 39.95 | 0.25% | 283,000 |
| Feb 26, 2026 | 39.10 | 40.40 | 39.10 | 39.85 | 39.85 | 1.92% | 396,419 |
| Feb 25, 2026 | 40.00 | 40.00 | 38.70 | 39.10 | 39.10 | -0.51% | 270,739 |
| Feb 24, 2026 | 39.30 | 40.35 | 39.25 | 39.30 | 39.30 | 0.64% | 213,970 |
| Feb 23, 2026 | 38.50 | 39.40 | 37.80 | 39.05 | 39.05 | 3.17% | 272,825 |
| Feb 11, 2026 | 38.25 | 38.25 | 37.55 | 37.85 | 37.85 | -1.05% | 166,946 |
| Feb 10, 2026 | 38.30 | 38.40 | 37.85 | 38.25 | 38.25 | -0.39% | 188,697 |
| Feb 9, 2026 | 38.75 | 39.10 | 38.40 | 38.40 | 38.40 | 0.79% | 109,195 |
| Feb 6, 2026 | 38.60 | 39.25 | 37.20 | 38.10 | 38.10 | -1.93% | 350,447 |
| Feb 5, 2026 | 39.35 | 40.05 | 38.80 | 38.85 | 38.85 | -1.15% | 178,187 |
| Feb 4, 2026 | 38.80 | 39.30 | 38.40 | 39.30 | 39.30 | 1.81% | 168,012 |
| Feb 3, 2026 | 38.85 | 39.10 | 38.10 | 38.60 | 38.60 | -0.13% | 258,271 |
| Feb 2, 2026 | 39.35 | 39.85 | 38.30 | 38.65 | 38.65 | -3.38% | 329,640 |
| Jan 30, 2026 | 40.90 | 41.05 | 39.15 | 40.00 | 40.00 | -1.72% | 353,514 |
| Jan 29, 2026 | 42.50 | 43.00 | 40.60 | 40.70 | 40.70 | -3.10% | 416,057 |
| Jan 28, 2026 | 41.80 | 42.35 | 41.40 | 42.00 | 42.00 | 0.48% | 410,074 |
| Jan 27, 2026 | 43.50 | 43.90 | 41.50 | 41.80 | 41.80 | -1.88% | 873,411 |
| Jan 26, 2026 | 40.45 | 42.95 | 40.45 | 42.60 | 42.60 | 5.32% | 1,329,611 |
| Jan 23, 2026 | 40.70 | 41.65 | 40.25 | 40.45 | 40.45 | 1.38% | 448,421 |
| Jan 22, 2026 | 40.10 | 40.85 | 39.85 | 39.90 | 39.90 | 0.25% | 266,378 |
| Jan 21, 2026 | 40.50 | 40.50 | 39.75 | 39.80 | 39.80 | -1.73% | 292,968 |
| Jan 20, 2026 | 40.85 | 41.10 | 40.35 | 40.50 | 40.50 | -0.98% | 270,921 |
| Jan 19, 2026 | 40.90 | 41.85 | 40.70 | 40.90 | 40.90 | - | 366,726 |
| Jan 16, 2026 | 41.95 | 42.00 | 40.80 | 40.90 | 40.90 | -0.97% | 367,060 |
| Jan 15, 2026 | 40.50 | 41.75 | 40.35 | 41.30 | 41.30 | 1.98% | 537,854 |
| Jan 14, 2026 | 39.20 | 40.65 | 39.20 | 40.50 | 40.50 | 2.79% | 385,244 |
| Jan 13, 2026 | 40.50 | 40.60 | 39.40 | 39.40 | 39.40 | -3.43% | 514,032 |
| Jan 12, 2026 | 42.00 | 42.00 | 40.45 | 40.80 | 40.80 | 0.25% | 270,460 |
| Jan 9, 2026 | 40.40 | 41.60 | 40.30 | 40.70 | 40.70 | 1.24% | 354,328 |
| Jan 8, 2026 | 40.75 | 41.25 | 39.85 | 40.20 | 40.20 | -0.25% | 399,307 |
| Jan 7, 2026 | 40.35 | 40.65 | 39.70 | 40.30 | 40.30 | 0.12% | 312,026 |
| Jan 6, 2026 | 40.15 | 40.70 | 40.10 | 40.25 | 40.25 | -0.62% | 234,760 |
| Jan 5, 2026 | 41.00 | 41.60 | 39.75 | 40.50 | 40.50 | - | 332,141 |
| Jan 2, 2026 | 41.55 | 42.20 | 40.50 | 40.50 | 40.50 | -1.94% | 320,561 |
| Dec 31, 2025 | 41.35 | 41.85 | 40.70 | 41.30 | 41.30 | -0.12% | 214,212 |
| Dec 30, 2025 | 41.25 | 41.35 | 40.70 | 41.35 | 41.35 | 0.49% | 149,233 |
| Dec 29, 2025 | 41.10 | 41.80 | 41.10 | 41.15 | 41.15 | -0.12% | 108,439 |
| Dec 26, 2025 | 41.75 | 41.85 | 41.20 | 41.20 | 41.20 | -1.79% | 183,380 |
| Dec 24, 2025 | 42.50 | 42.50 | 41.95 | 41.95 | 41.95 | -0.12% | 124,898 |
| Dec 23, 2025 | 42.00 | 42.45 | 41.85 | 42.00 | 42.00 | 0.48% | 216,936 |
| Dec 22, 2025 | 41.50 | 42.10 | 41.50 | 41.80 | 41.80 | 1.70% | 207,240 |
| Dec 19, 2025 | 41.15 | 41.80 | 41.10 | 41.10 | 41.10 | - | 90,127 |
| Dec 18, 2025 | 41.95 | 41.95 | 41.00 | 41.10 | 41.10 | -0.84% | 91,781 |
| Dec 17, 2025 | 41.40 | 42.00 | 41.35 | 41.45 | 41.45 | 0.61% | 124,009 |
| Dec 16, 2025 | 41.50 | 41.75 | 40.65 | 41.20 | 41.20 | -1.44% | 206,419 |
| Dec 15, 2025 | 42.40 | 42.45 | 41.60 | 41.80 | 41.80 | -1.42% | 173,087 |
| Dec 12, 2025 | 42.45 | 42.65 | 41.90 | 42.40 | 42.40 | -0.47% | 308,756 |
| Dec 11, 2025 | 42.65 | 43.90 | 42.45 | 42.60 | 42.60 | 1.07% | 443,159 |
| Dec 10, 2025 | 44.00 | 46.30 | 42.15 | 42.15 | 42.15 | -3.10% | 1,956,904 |
| Dec 9, 2025 | 44.00 | 44.05 | 42.75 | 43.50 | 43.50 | -2.68% | 813,862 |
| Dec 8, 2025 | 42.65 | 45.00 | 42.00 | 44.70 | 44.70 | 7.97% | 1,660,449 |
| Dec 5, 2025 | 40.75 | 41.80 | 40.15 | 41.40 | 41.40 | 2.48% | 290,465 |
| Dec 4, 2025 | 40.10 | 40.90 | 40.05 | 40.40 | 40.40 | 1.76% | 106,440 |
| Dec 3, 2025 | 39.80 | 40.10 | 39.60 | 39.70 | 39.70 | 0.38% | 59,371 |
| Dec 2, 2025 | 39.70 | 40.50 | 39.55 | 39.55 | 39.55 | -0.75% | 91,937 |
| Dec 1, 2025 | 39.90 | 40.40 | 39.60 | 39.85 | 39.85 | -1.24% | 133,359 |
| Nov 28, 2025 | 40.25 | 40.95 | 40.25 | 40.35 | 40.35 | 0.12% | 105,943 |
| Nov 27, 2025 | 40.35 | 40.75 | 40.15 | 40.30 | 40.30 | 0.12% | 115,939 |
| Nov 26, 2025 | 39.40 | 40.90 | 39.40 | 40.25 | 40.25 | 3.34% | 447,129 |
| Nov 25, 2025 | 38.30 | 39.25 | 38.30 | 38.95 | 38.95 | 2.37% | 226,976 |
| Nov 24, 2025 | 37.75 | 38.25 | 37.75 | 38.05 | 38.05 | 1.60% | 140,479 |