Advertisement
U.S. Markets open in 2 hrs 6 mins
S&P Futures
5,864.50 +26.75 (+0.46%) Dow Futures
42,677.00 -61.00 (-0.14%) Nasdaq Futures
20,388.75 +168.25 (+0.83%) Russell 2000 Futures
2,237.00 +10.30 (+0.46%) Crude Oil
71.52 +0.75 (+1.06%) Gold
2,749.90 +20.50 (+0.75%)
C-Media Electronics Inc. (6237.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 56.30 | 56.30 | 53.40 | 53.50 | 53.50 | 1,660,865 |
| Oct 23, 2024 | 57.90 | 59.50 | 55.10 | 56.80 | 56.80 | 6,668,000 |
| Oct 22, 2024 | 53.40 | 57.80 | 53.10 | 56.80 | 56.80 | 4,769,000 |
| Oct 21, 2024 | 51.50 | 53.10 | 51.50 | 52.70 | 52.70 | 300,000 |
| Oct 18, 2024 | 52.80 | 52.80 | 51.20 | 51.30 | 51.30 | 465,000 |
| Oct 17, 2024 | 50.40 | 53.60 | 50.40 | 52.20 | 52.20 | 952,000 |
| Oct 16, 2024 | 50.90 | 51.50 | 50.30 | 50.40 | 50.40 | 232,000 |
| Oct 15, 2024 | 52.50 | 53.50 | 50.90 | 50.90 | 50.90 | 621,000 |
| Oct 14, 2024 | 51.70 | 52.20 | 51.10 | 51.60 | 51.60 | 315,000 |
| Oct 11, 2024 | 51.70 | 53.00 | 51.20 | 52.20 | 52.20 | 509,000 |
| Oct 09, 2024 | 52.60 | 53.40 | 50.60 | 51.80 | 51.80 | 763,000 |
| Oct 08, 2024 | 52.20 | 55.10 | 52.00 | 52.80 | 52.80 | 2,105,000 |
| Oct 07, 2024 | 52.80 | 52.80 | 51.50 | 51.90 | 51.90 | 517,000 |
| Oct 04, 2024 | 53.60 | 53.90 | 51.80 | 52.40 | 52.40 | 990,000 |
| Oct 01, 2024 | 54.50 | 54.70 | 52.50 | 54.20 | 54.20 | 1,938,000 |
| Sep 30, 2024 | 52.10 | 55.70 | 51.70 | 54.00 | 54.00 | 2,134,000 |
| Sep 27, 2024 | 52.00 | 54.40 | 52.00 | 52.80 | 52.80 | 3,305,000 |
| Sep 26, 2024 | 51.00 | 54.40 | 50.00 | 51.50 | 51.50 | 3,830,000 |
| Sep 25, 2024 | 46.30 | 50.20 | 46.30 | 50.20 | 50.20 | 1,361,000 |
| Sep 24, 2024 | 45.90 | 46.75 | 45.50 | 45.70 | 45.70 | 108,000 |
| Sep 23, 2024 | 44.80 | 46.55 | 44.80 | 45.90 | 45.90 | 273,000 |
| Sep 20, 2024 | 44.40 | 45.20 | 44.40 | 44.65 | 44.65 | 104,000 |
| Sep 19, 2024 | 43.50 | 44.25 | 43.50 | 44.15 | 44.15 | 99,000 |
| Sep 18, 2024 | 44.20 | 44.75 | 43.65 | 43.65 | 43.65 | 111,000 |
| Sep 16, 2024 | 44.05 | 44.85 | 44.05 | 44.20 | 44.20 | 93,000 |
| Sep 13, 2024 | 43.15 | 44.00 | 43.15 | 43.80 | 43.80 | 114,000 |
| Sep 12, 2024 | 43.80 | 43.80 | 43.10 | 43.40 | 43.40 | 67,000 |
| Sep 11, 2024 | 42.90 | 43.65 | 42.65 | 42.75 | 42.75 | 124,000 |
| Sep 10, 2024 | 43.55 | 43.55 | 41.95 | 42.00 | 42.00 | 140,000 |
| Sep 09, 2024 | 42.90 | 43.25 | 42.10 | 43.05 | 43.05 | 81,000 |
| Sep 06, 2024 | 43.40 | 43.80 | 43.05 | 43.15 | 43.15 | 59,000 |
| Sep 05, 2024 | 43.35 | 44.30 | 43.00 | 43.00 | 43.00 | 155,000 |
| Sep 04, 2024 | 45.00 | 45.00 | 41.95 | 43.15 | 43.15 | 309,000 |
| Sep 03, 2024 | 47.05 | 48.15 | 46.25 | 46.25 | 46.25 | 277,000 |
| Sep 02, 2024 | 48.25 | 48.25 | 46.75 | 46.75 | 46.75 | 119,000 |
| Aug 30, 2024 | 48.20 | 48.20 | 47.20 | 47.20 | 47.20 | 182,000 |
| Aug 29, 2024 | 46.50 | 48.10 | 46.50 | 47.75 | 47.75 | 237,000 |
| Aug 28, 2024 | 47.30 | 48.85 | 46.60 | 46.90 | 46.90 | 763,000 |
| Aug 27, 2024 | 46.30 | 46.50 | 45.70 | 45.75 | 45.75 | 118,000 |
| Aug 26, 2024 | 46.10 | 47.30 | 46.10 | 46.25 | 46.25 | 218,000 |
| Aug 23, 2024 | 45.70 | 45.85 | 44.90 | 45.60 | 45.60 | 177,000 |
| Aug 22, 2024 | 46.25 | 46.50 | 46.00 | 46.20 | 46.20 | 141,000 |
| Aug 21, 2024 | 46.50 | 47.45 | 46.00 | 46.10 | 46.10 | 137,000 |
| Aug 20, 2024 | 46.05 | 47.00 | 46.05 | 46.50 | 46.50 | 208,000 |
| Aug 19, 2024 | 45.60 | 46.25 | 45.35 | 45.70 | 45.70 | 151,000 |
| Aug 16, 2024 | 44.65 | 45.65 | 44.65 | 45.40 | 45.40 | 202,000 |
| Aug 15, 2024 | 44.50 | 44.85 | 44.10 | 44.40 | 44.40 | 136,000 |
| Aug 14, 2024 | 45.00 | 45.20 | 44.05 | 44.10 | 44.10 | 172,000 |
| Aug 13, 2024 | 44.50 | 44.55 | 43.75 | 44.20 | 44.20 | 143,000 |
| Aug 12, 2024 | 44.20 | 44.85 | 44.15 | 44.35 | 44.35 | 158,000 |
| Aug 09, 2024 | 44.70 | 44.70 | 43.65 | 43.85 | 43.85 | 318,000 |
| Aug 08, 2024 | 43.10 | 44.00 | 42.00 | 42.95 | 42.95 | 300,000 |
| Aug 07, 2024 | 39.60 | 43.15 | 39.60 | 43.15 | 43.15 | 619,000 |
| Aug 06, 2024 | 41.30 | 43.00 | 37.60 | 39.25 | 39.25 | 1,123,000 |
| Aug 05, 2024 | 44.65 | 44.65 | 41.75 | 41.75 | 41.75 | 609,000 |
| Aug 02, 2024 | 47.85 | 48.05 | 46.00 | 46.35 | 46.35 | 171,000 |
| Aug 01, 2024 | 47.55 | 48.40 | 47.55 | 48.30 | 48.30 | 159,000 |
| Jul 31, 2024 | 46.90 | 47.80 | 45.45 | 47.00 | 47.00 | 136,000 |
| Jul 30, 2024 | 44.65 | 47.40 | 44.65 | 47.40 | 47.40 | 276,000 |
| Jul 29, 2024 | 48.30 | 48.30 | 45.60 | 45.60 | 45.60 | 413,000 |
| Jul 26, 2024 | 48.35 | 48.35 | 47.10 | 47.50 | 47.50 | 384,000 |
| Jul 23, 2024 | 49.60 | 50.00 | 49.00 | 49.10 | 49.10 | 194,000 |
| Jul 22, 2024 | 50.50 | 50.60 | 48.55 | 48.90 | 48.90 | 369,000 |
| Jul 19, 2024 | 52.10 | 52.30 | 50.10 | 50.10 | 50.10 | 564,000 |
| Jul 18, 2024 | 53.50 | 53.50 | 51.90 | 52.00 | 52.00 | 449,000 |
| Jul 17, 2024 | 53.70 | 54.50 | 53.40 | 53.90 | 53.90 | 673,000 |
| Jul 16, 2024 | 53.00 | 54.90 | 52.90 | 53.10 | 53.10 | 526,000 |
| Jul 15, 2024 | 52.00 | 53.80 | 51.80 | 52.50 | 52.50 | 493,000 |
| Jul 12, 2024 | 51.90 | 53.30 | 51.40 | 52.00 | 52.00 | 266,000 |
| Jul 11, 2024 | 52.60 | 53.10 | 52.20 | 52.20 | 52.20 | 231,000 |
| Jul 10, 2024 | 53.10 | 54.00 | 52.20 | 52.50 | 52.50 | 351,000 |
| Jul 09, 2024 | 55.40 | 55.50 | 53.40 | 53.40 | 53.40 | 445,000 |
| Jul 08, 2024 | 55.50 | 55.80 | 53.50 | 55.00 | 55.00 | 680,000 |
| Jul 05, 2024 | 52.80 | 55.20 | 52.00 | 54.70 | 54.70 | 988,000 |
| Jul 04, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 309,000 |
| Jul 03, 2024 | 52.00 | 52.60 | 51.70 | 51.70 | 51.70 | 265,000 |
| Jul 02, 2024 | 52.00 | 52.40 | 51.30 | 51.30 | 51.30 | 297,000 |
| Jul 01, 2024 | 52.60 | 52.60 | 51.80 | 51.90 | 51.90 | 339,000 |
| Jun 28, 2024 | 52.50 | 53.20 | 52.40 | 52.50 | 52.50 | 178,000 |
| Jun 27, 2024 | 53.40 | 53.40 | 52.10 | 52.20 | 52.20 | 462,000 |
| Jun 26, 2024 | 54.40 | 54.50 | 53.00 | 53.10 | 53.10 | 321,000 |
| Jun 25, 2024 | 54.50 | 54.50 | 52.30 | 53.80 | 53.80 | 505,000 |
| Jun 24, 2024 | 55.00 | 57.00 | 54.00 | 54.10 | 54.10 | 1,269,000 |
| Jun 21, 2024 | 54.30 | 55.30 | 53.50 | 54.50 | 54.50 | 333,000 |
| Jun 20, 2024 | 53.50 | 54.80 | 53.40 | 54.30 | 54.30 | 460,000 |
| Jun 19, 2024 | 54.30 | 55.00 | 53.00 | 53.10 | 53.10 | 447,000 |
| Jun 18, 2024 | 54.80 | 55.50 | 53.70 | 53.70 | 53.70 | 435,000 |
| Jun 17, 2024 | 54.30 | 55.00 | 54.10 | 54.60 | 54.60 | 311,000 |
| Jun 14, 2024 | 53.90 | 54.60 | 53.70 | 53.80 | 53.80 | 277,000 |
| Jun 13, 2024 | 53.60 | 54.50 | 53.40 | 53.90 | 53.90 | 334,000 |
| Jun 12, 2024 | 53.90 | 54.80 | 53.10 | 53.30 | 53.30 | 342,000 |
| Jun 11, 2024 | 56.10 | 56.10 | 53.70 | 53.70 | 53.70 | 625,000 |
| Jun 07, 2024 | 55.50 | 57.10 | 55.00 | 56.10 | 56.10 | 572,000 |
| Jun 06, 2024 | 56.70 | 57.00 | 55.00 | 55.50 | 55.50 | 463,000 |
| Jun 05, 2024 | 56.90 | 57.20 | 56.20 | 56.30 | 56.30 | 362,000 |
| Jun 04, 2024 | 57.20 | 58.60 | 56.60 | 56.60 | 56.60 | 486,000 |
| Jun 03, 2024 | 58.50 | 58.90 | 57.10 | 57.20 | 57.20 | 558,000 |
| May 31, 2024 | 58.40 | 59.90 | 58.00 | 58.10 | 58.10 | 847,000 |
| May 30, 2024 | 59.20 | 59.90 | 57.50 | 57.80 | 57.80 | 774,000 |
| May 29, 2024 | 61.40 | 61.40 | 59.00 | 59.10 | 59.10 | 1,829,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.