C-Media Electronics Inc. 6237
TPEX · Taiwan · Electronic Technology
TWD 36.50-0.25 (-0.68%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 36.75 | +0.68% | TWD 36.50 | TWD 38.55 | TWD 36.50 | 764.00K |
| 2026-09-30 | TWD 36.50 | +0.83% | TWD 36.25 | TWD 37.20 | TWD 36.20 | 244.25K |
| 2026-09-29 | TWD 36.20 | -2.16% | TWD 37.00 | TWD 37.00 | TWD 35.80 | 412.00K |
| 2026-09-24 | TWD 37.00 | -1.07% | TWD 38.95 | TWD 38.95 | TWD 36.20 | 2.45M |
| 2026-09-23 | TWD 37.40 | +10.00% | TWD 34.50 | TWD 37.40 | TWD 34.50 | 972.06K |
| 2026-09-22 | TWD 34.00 | -2.02% | TWD 34.70 | TWD 34.70 | TWD 33.80 | 116.00K |
| 2026-09-21 | TWD 34.70 | +2.06% | TWD 34.80 | TWD 35.05 | TWD 34.50 | 181.01K |
| 2026-09-18 | TWD 34.00 | +0.29% | TWD 34.00 | TWD 34.50 | TWD 33.60 | 183.05K |
| 2026-09-17 | TWD 33.90 | +1.95% | TWD 34.25 | TWD 34.45 | TWD 33.55 | 172.00K |
| 2026-09-16 | TWD 33.25 | +0.15% | TWD 33.10 | TWD 33.50 | TWD 33.10 | 129.00K |
| 2026-09-15 | TWD 33.20 | 0.00% | TWD 33.85 | TWD 33.85 | TWD 33.20 | 78.00K |
| 2026-09-14 | TWD 33.20 | +0.15% | TWD 33.60 | TWD 33.60 | TWD 33.05 | 76.00K |
| 2026-09-11 | TWD 33.15 | -0.90% | TWD 33.35 | TWD 33.55 | TWD 33.15 | 97.00K |
| 2026-09-10 | TWD 33.45 | -0.45% | TWD 33.90 | TWD 33.90 | TWD 33.40 | 130.00K |
| 2026-09-09 | TWD 33.60 | -0.74% | TWD 33.95 | TWD 34.00 | TWD 33.55 | 110.00K |
| 2026-09-08 | TWD 33.85 | -3.70% | TWD 34.95 | TWD 34.95 | TWD 33.80 | 285.05K |
| 2026-09-07 | TWD 35.15 | -0.14% | TWD 35.05 | TWD 35.25 | TWD 35.00 | 126.05K |
| 2026-09-04 | TWD 35.20 | 0.00% | TWD 35.50 | TWD 36.00 | TWD 34.80 | 177.00K |
| 2026-09-03 | TWD 35.20 | -4.99% | TWD 38.00 | TWD 38.00 | TWD 35.10 | 398.02K |
| 2026-09-02 | TWD 37.05 | +5.41% | TWD 34.75 | TWD 38.30 | TWD 34.75 | 688.66K |
| 2026-09-01 | TWD 35.15 | +1.44% | TWD 34.65 | TWD 35.35 | TWD 34.65 | 125.00K |
| 2026-08-31 | TWD 34.65 | -1.56% | TWD 35.00 | TWD 35.55 | TWD 34.55 | 109.00K |
| 2026-08-28 | TWD 35.20 | +1.15% | TWD 34.95 | TWD 35.50 | TWD 34.70 | 176.00K |
| 2026-08-27 | TWD 34.80 | +1.46% | TWD 34.50 | TWD 35.05 | TWD 34.10 | 174.03K |
| 2026-08-26 | TWD 34.30 | +1.63% | TWD 33.60 | TWD 34.50 | TWD 33.60 | 131.03K |
| 2026-08-25 | TWD 33.75 | +0.75% | TWD 33.30 | TWD 33.75 | TWD 32.80 | 64.00K |
| 2026-08-24 | TWD 33.50 | -0.74% | TWD 33.75 | TWD 34.05 | TWD 33.50 | 85.12K |
| 2026-08-21 | TWD 33.75 | -0.74% | TWD 34.75 | TWD 34.75 | TWD 33.40 | 89.05K |
| 2026-08-20 | TWD 34.00 | +2.26% | TWD 33.80 | TWD 34.00 | TWD 33.25 | 88.08K |
| 2026-08-19 | TWD 33.25 | -0.45% | TWD 32.80 | TWD 33.75 | TWD 32.70 | 108.10K |
| 2026-08-18 | TWD 33.40 | -2.05% | TWD 33.85 | TWD 34.35 | TWD 33.40 | 125.01K |
| 2026-08-17 | TWD 34.10 | 0.00% | TWD 34.10 | TWD 34.50 | TWD 33.75 | 134.00K |
| 2026-08-14 | TWD 34.10 | -1.16% | TWD 34.55 | TWD 34.55 | TWD 34.05 | 144.32K |
| 2026-08-13 | TWD 34.50 | -2.68% | TWD 35.50 | TWD 35.50 | TWD 34.20 | 217.39K |
| 2026-08-12 | TWD 35.45 | +2.75% | TWD 35.00 | TWD 35.65 | TWD 34.90 | 243.34K |
| 2026-08-11 | TWD 34.50 | +0.29% | TWD 34.75 | TWD 35.25 | TWD 34.40 | 178.00K |
| 2026-08-10 | TWD 34.40 | +2.84% | TWD 34.00 | TWD 35.30 | TWD 34.00 | 324.00K |
| 2026-08-07 | TWD 33.45 | -0.15% | TWD 33.55 | TWD 33.95 | TWD 33.10 | 141.36K |
| 2026-08-06 | TWD 33.50 | -1.76% | TWD 34.50 | TWD 34.50 | TWD 33.00 | 246.28K |
| 2026-08-05 | TWD 34.10 | +0.74% | TWD 34.80 | TWD 35.50 | TWD 33.95 | 193.02K |
| 2026-08-04 | TWD 33.85 | +2.27% | TWD 33.65 | TWD 34.15 | TWD 33.00 | 158.00K |
| 2026-08-03 | TWD 33.10 | +0.91% | TWD 32.60 | TWD 34.00 | TWD 32.20 | 201.00K |
| 2026-07-31 | TWD 32.80 | +9.33% | TWD 32.70 | TWD 33.00 | TWD 31.60 | 257.02K |
| 2026-07-30 | TWD 30.00 | -3.23% | TWD 30.45 | TWD 31.35 | TWD 30.00 | 500.00K |
| 2026-07-29 | TWD 31.00 | -6.06% | TWD 33.30 | TWD 33.30 | TWD 30.10 | 517.00K |
| 2026-07-28 | TWD 33.00 | -4.76% | TWD 34.55 | TWD 34.55 | TWD 33.00 | 362.00K |
| 2026-07-27 | TWD 34.65 | -0.57% | TWD 35.00 | TWD 35.10 | TWD 34.10 | 194.00K |
| 2026-07-24 | TWD 34.85 | -0.43% | TWD 34.30 | TWD 35.70 | TWD 34.30 | 224.02K |
| 2026-07-23 | TWD 35.00 | -2.78% | TWD 36.05 | TWD 36.10 | TWD 34.90 | 237.00K |
| 2026-07-22 | TWD 36.00 | +2.27% | TWD 35.35 | TWD 36.45 | TWD 35.35 | 284.58K |
| 2026-07-21 | TWD 35.20 | +1.29% | TWD 35.05 | TWD 35.40 | TWD 34.70 | 226.03K |
| 2026-07-20 | TWD 34.75 | -2.93% | TWD 36.10 | TWD 36.10 | TWD 33.45 | 479.30K |
| 2026-07-17 | TWD 35.80 | -6.89% | TWD 37.80 | TWD 37.85 | TWD 35.80 | 581.06K |
| 2026-07-16 | TWD 38.45 | -2.90% | TWD 39.70 | TWD 39.70 | TWD 37.00 | 536.42K |
| 2026-07-15 | TWD 39.60 | +1.54% | TWD 39.80 | TWD 39.95 | TWD 39.50 | 180.19K |
| 2026-07-14 | TWD 39.00 | -5.57% | TWD 40.95 | TWD 41.40 | TWD 37.90 | 849.00K |
| 2026-07-13 | TWD 41.30 | -1.67% | TWD 42.35 | TWD 43.00 | TWD 40.90 | 427.24K |
| 2026-07-10 | TWD 42.00 | 0.00% | TWD 42.00 | TWD 42.00 | TWD 42.00 | 0 |
| 2026-07-09 | TWD 42.00 | -0.83% | TWD 42.50 | TWD 43.00 | TWD 42.00 | 224.00K |
| 2026-07-08 | TWD 42.35 | -2.76% | TWD 43.55 | TWD 43.80 | TWD 41.60 | 808.01K |
| 2026-07-07 | TWD 43.55 | -3.97% | TWD 45.45 | TWD 46.25 | TWD 43.20 | 474.07K |
| 2026-07-06 | TWD 45.35 | +0.22% | TWD 46.30 | TWD 46.80 | TWD 44.75 | 393.00K |
| 2026-07-03 | TWD 45.25 | +0.11% | TWD 46.05 | TWD 47.80 | TWD 45.25 | 849.03K |
| 2026-07-02 | TWD 45.20 | +3.67% | TWD 43.60 | TWD 45.30 | TWD 43.00 | 351.01K |
| 2026-07-01 | TWD 43.60 | -2.46% | TWD 44.85 | TWD 46.40 | TWD 43.50 | 486.05K |
| 2026-06-30 | TWD 44.70 | +0.45% | TWD 45.50 | TWD 45.50 | TWD 44.60 | 339.13K |
| 2026-06-29 | TWD 44.50 | -1.55% | TWD 45.15 | TWD 46.25 | TWD 44.20 | 341.00K |
| 2026-06-26 | TWD 45.20 | -8.32% | TWD 48.30 | TWD 48.60 | TWD 45.10 | 810.09K |
| 2026-06-25 | TWD 49.30 | +2.07% | TWD 49.05 | TWD 49.60 | TWD 48.00 | 1.28M |
| 2026-06-24 | TWD 48.30 | +4.32% | TWD 46.15 | TWD 48.55 | TWD 45.65 | 877.13K |
| 2026-06-23 | TWD 46.30 | -2.83% | TWD 47.80 | TWD 47.80 | TWD 46.05 | 513.20K |
| 2026-06-22 | TWD 47.65 | +3.59% | TWD 46.95 | TWD 48.45 | TWD 46.75 | 1.08M |
| 2026-06-18 | TWD 46.00 | +0.44% | TWD 46.05 | TWD 46.70 | TWD 45.50 | 439.60K |
| 2026-06-17 | TWD 45.80 | +1.78% | TWD 44.20 | TWD 46.25 | TWD 44.10 | 687.00K |
| 2026-06-16 | TWD 45.00 | -2.60% | TWD 45.85 | TWD 46.30 | TWD 44.80 | 446.00K |
| 2026-06-15 | TWD 46.20 | +4.41% | TWD 45.30 | TWD 46.60 | TWD 45.05 | 656.13K |
| 2026-06-12 | TWD 44.25 | +2.08% | TWD 44.20 | TWD 45.15 | TWD 44.20 | 539.00K |
| 2026-06-11 | TWD 43.35 | -1.48% | TWD 43.80 | TWD 44.55 | TWD 42.00 | 631.06K |
| 2026-06-10 | TWD 44.00 | -4.66% | TWD 45.00 | TWD 47.00 | TWD 44.00 | 890.10K |
| 2026-06-09 | TWD 46.15 | -0.22% | TWD 46.30 | TWD 47.15 | TWD 45.20 | 1.36M |
| 2026-06-08 | TWD 46.25 | -6.94% | TWD 44.75 | TWD 46.45 | TWD 44.75 | 1.14M |
| 2026-06-05 | TWD 49.70 | -3.31% | TWD 51.40 | TWD 51.40 | TWD 49.10 | 1.37M |
| 2026-06-04 | TWD 51.40 | -8.38% | TWD 54.80 | TWD 56.10 | TWD 51.20 | 3.93M |
| 2026-06-03 | TWD 56.10 | +10.00% | TWD 55.50 | TWD 56.10 | TWD 52.50 | 4.44M |
| 2026-06-02 | TWD 51.00 | +2.20% | TWD 50.00 | TWD 51.50 | TWD 48.35 | 1.64M |
| 2026-06-01 | TWD 49.90 | -0.80% | TWD 50.80 | TWD 51.40 | TWD 49.60 | 1.25M |
| 2026-05-29 | TWD 50.30 | -3.27% | TWD 52.10 | TWD 52.60 | TWD 50.30 | 1.73M |
| 2026-05-28 | TWD 52.00 | +1.76% | TWD 51.10 | TWD 53.00 | TWD 50.40 | 1.72M |
| 2026-05-27 | TWD 51.10 | -4.66% | TWD 53.80 | TWD 54.40 | TWD 50.80 | 1.85M |
| 2026-05-26 | TWD 53.60 | -1.83% | TWD 54.50 | TWD 55.00 | TWD 52.20 | 2.36M |