C-Media Electronics historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	119.00	125.00	119.00	121.00	117.69	5,977,711
2021-11-19	123.00	125.00	119.00	119.00	115.74	7,698,395
2021-11-18	124.50	129.50	122.00	123.50	120.12	12,667,070
2021-11-17	128.00	128.00	120.50	123.50	120.12	9,568,857
2021-11-16	128.00	129.50	119.00	125.00	121.58	28,074,770
2021-11-15	119.00	123.50	119.00	123.50	120.12	12,455,420
2021-11-12	104.00	112.50	103.50	112.50	109.42	12,627,600
2021-11-11	104.50	107.50	102.00	102.50	99.696	7,082,717
2021-11-10	103.50	109.00	103.00	106.50	103.59	8,427,746
2021-11-09	107.00	109.00	103.50	104.00	101.16	8,618,698
2021-11-08	108.00	110.00	101.50	104.50	101.64	7,608,452
2021-11-05	111.00	112.00	105.00	108.00	105.05	7,357,173
2021-11-04	109.50	112.00	107.00	108.50	105.53	9,496,640
2021-11-03	109.00	110.50	101.00	106.50	103.59	10,320,470
2021-11-02	121.00	121.00	105.50	107.50	104.56	25,120,090
2021-11-01	106.00	112.00	106.00	112.00	108.94	9,505,687
2021-10-29	102.50	106.00	101.00	102.00	99.210	13,712,010
2021-10-28	101.00	103.00	98.000	100.00	97.265	8,881,883
2021-10-27	98.000	104.50	97.800	100.50	97.751	16,361,590
2021-10-26	97.000	103.00	91.400	98.000	95.319	25,386,391
2021-10-25	94.500	98.200	93.900	97.000	94.347	19,419,840
2021-10-22	84.400	91.700	84.300	91.700	89.192	23,309,949
2021-10-21	82.000	88.000	81.900	83.400	81.119	12,496,050
2021-10-20	77.400	81.200	76.800	80.600	78.395	4,987,191
2021-10-19	75.100	78.300	74.700	77.600	75.477	3,789,223
2021-10-18	74.500	75.700	72.000	74.900	72.851	3,531,970
2021-10-15	75.800	76.300	73.500	74.300	72.268	3,278,468
2021-10-14	76.000	76.700	73.800	74.300	72.268	4,234,810

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.