C-Media Electronics Inc.(TW:6237)
NT$26.65-0.10 (-0.37%)
TW:6237
C-Media Electronics Inc. historical prices
NT$26.65
At close:-0.10 (-0.37%)
C-Media Electronics Inc. (6237) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 26.55 | 27.05 | 26.25 | 26.65 | 26.65 | -0.37% | 113,725 | 0.46 |
| Nov 10, 2026 | 27.05 | 27.40 | 26.65 | 26.75 | 26.75 | +2.88% | 152,853 | 0.62 |
| Nov 09, 2026 | 26.05 | 27.50 | 26.05 | 26.90 | 26.90 | +3.46% | 348,688 | 1.42 |
| Nov 06, 2026 | 25.00 | 26.10 | 24.80 | 26.00 | 26.00 | -5.45% | 471,094 | 1.96 |
| Nov 05, 2026 | 28.70 | 28.90 | 27.50 | 27.50 | 27.50 | -4.35% | 222,452 | 0.92 |
| Nov 04, 2026 | 29.25 | 29.30 | 27.55 | 28.75 | 28.75 | -1.54% | 386,874 | 1.62 |
| Nov 03, 2026 | 30.70 | 30.70 | 29.10 | 29.20 | 29.20 | -4.89% | 222,344 | 0.93 |
| Nov 02, 2026 | 30.05 | 30.95 | 30.05 | 30.70 | 30.70 | +0.49% | 139,836 | 0.58 |
| Oct 30, 2026 | 31.70 | 31.70 | 30.05 | 30.55 | 30.55 | -3.63% | 266,610 | 1.12 |
| Oct 29, 2026 | 32.00 | 32.00 | 31.50 | 31.70 | 31.70 | -2.61% | 103,904 | 0.43 |
| Oct 28, 2026 | 32.15 | 32.60 | 31.80 | 32.55 | 32.55 | +3.01% | 174,334 | 0.72 |
| Oct 27, 2026 | 32.35 | 32.35 | 31.20 | 31.60 | 31.60 | -2.02% | 234,871 | 0.96 |
| Oct 26, 2026 | 32.25 | 33.20 | 32.25 | 32.25 | 32.25 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 32.25 | 33.20 | 32.25 | 32.25 | 32.25 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 33.20 | 33.20 | 32.25 | 32.25 | 32.25 | -1.68% | 108,945 | 0.42 |
| Oct 21, 2026 | 32.80 | 32.95 | 32.65 | 32.80 | 32.80 | +1.55% | 84,879 | 0.32 |
| Oct 20, 2026 | 32.55 | 32.80 | 32.30 | 32.30 | 32.30 | 0.00% | 129,785 | 0.49 |
| Oct 19, 2026 | 32.95 | 32.95 | 31.95 | 32.30 | 32.30 | -2.27% | 160,935 | 0.60 |
| Oct 16, 2026 | 33.00 | 33.30 | 32.90 | 33.05 | 33.05 | +1.38% | 155,809 | 0.58 |
| Oct 15, 2026 | 33.20 | 33.20 | 32.40 | 32.60 | 32.60 | -2.98% | 440,590 | 1.64 |
| Oct 14, 2026 | 33.70 | 33.85 | 33.50 | 33.60 | 33.60 | +0.60% | 190,537 | 0.69 |
| Oct 13, 2026 | 33.85 | 33.85 | 33.10 | 33.40 | 33.40 | -1.33% | 226,330 | 0.81 |
| Oct 12, 2026 | 34.65 | 34.65 | 32.80 | 33.85 | 33.85 | -2.31% | 569,775 | 2.08 |
| Oct 09, 2026 | 34.65 | 35.35 | 34.60 | 34.65 | 34.65 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 35.05 | 35.35 | 34.60 | 34.65 | 34.65 | -2.81% | 240,043 | 0.82 |
| Oct 07, 2026 | 35.30 | 36.45 | 35.30 | 35.65 | 35.65 | +1.28% | 222,466 | 0.77 |
| Oct 06, 2026 | 35.70 | 36.00 | 35.20 | 35.20 | 35.20 | -1.12% | 177,230 | 0.61 |
| Oct 05, 2026 | 36.80 | 36.80 | 35.60 | 35.60 | 35.60 | -1.93% | 297,976 | 1.00 |
| Oct 02, 2026 | 36.35 | 36.60 | 36.00 | 36.30 | 36.30 | -1.22% | 257,833 | 0.86 |
| Oct 01, 2026 | 36.50 | 38.55 | 36.50 | 36.75 | 36.75 | +0.68% | 767,912 | 2.61 |
| Sep 30, 2026 | 36.25 | 37.20 | 36.20 | 36.50 | 36.50 | +0.83% | 248,130 | 0.82 |
| Sep 29, 2026 | 37.00 | 37.00 | 35.80 | 36.20 | 36.20 | -2.16% | 418,115 | 1.38 |
| Sep 28, 2026 | 37.00 | 38.95 | 36.20 | 37.00 | 37.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 37.00 | 38.95 | 36.20 | 37.00 | 37.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 38.95 | 38.95 | 36.20 | 37.00 | 37.00 | -1.07% | 2,457,994 | 8.68 |
| Sep 23, 2026 | 34.50 | 37.40 | 34.50 | 37.40 | 37.40 | +10.00% | 983,202 | 3.50 |
| Sep 22, 2026 | 34.70 | 34.70 | 33.80 | 34.00 | 34.00 | -2.02% | 121,299 | 0.40 |
| Sep 21, 2026 | 34.80 | 35.05 | 34.50 | 34.70 | 34.70 | +2.06% | 185,274 | 0.60 |
| Sep 18, 2026 | 34.00 | 34.50 | 33.60 | 34.00 | 34.00 | +0.29% | 185,477 | 0.59 |
| Sep 17, 2026 | 34.25 | 34.45 | 33.55 | 33.90 | 33.90 | +1.95% | 175,691 | 0.53 |
| Sep 16, 2026 | 33.10 | 33.50 | 33.10 | 33.25 | 33.25 | +0.15% | 129,994 | 0.40 |
| Sep 15, 2026 | 33.85 | 33.85 | 33.20 | 33.20 | 33.20 | 0.00% | 79,238 | 0.24 |
| Sep 14, 2026 | 33.60 | 33.60 | 33.05 | 33.20 | 33.20 | +0.15% | 78,787 | 0.23 |
| Sep 11, 2026 | 33.35 | 33.55 | 33.15 | 33.15 | 33.15 | -0.90% | 98,753 | 0.28 |
| Sep 10, 2026 | 33.90 | 33.90 | 33.40 | 33.45 | 33.45 | -0.45% | 130,893 | 0.36 |
| Sep 09, 2026 | 33.95 | 34.00 | 33.55 | 33.60 | 33.60 | -0.74% | 113,078 | 0.31 |
| Sep 08, 2026 | 34.95 | 34.95 | 33.80 | 33.85 | 33.85 | -3.70% | 289,843 | 0.78 |
| Sep 07, 2026 | 35.05 | 35.25 | 35.00 | 35.15 | 35.15 | -0.14% | 127,782 | 0.33 |
| Sep 04, 2026 | 35.50 | 36.00 | 34.80 | 35.20 | 35.20 | 0.00% | 180,231 | 0.45 |
| Sep 03, 2026 | 38.00 | 38.00 | 35.10 | 35.20 | 35.20 | -4.99% | 410,507 | 0.99 |
