Eastern Media International Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	11.983	12.078	11.952	12.015	19.050	1,074,479
2023-05-02	12.046	12.078	11.983	11.983	19.000	823,736
2023-04-28	12.141	12.141	11.952	12.015	19.050	866,625
2023-04-27	11.952	12.046	11.857	11.983	19.000	719,711
2023-04-26	12.109	12.109	11.920	11.952	18.950	1,099,276
2023-04-25	12.519	12.519	11.983	12.078	19.150	1,767,902
2023-04-24	12.141	12.393	12.141	12.393	19.650	1,657,522
2023-04-21	12.362	12.425	12.109	12.141	19.250	1,808,317
2023-04-20	12.204	12.393	12.109	12.298	19.500	1,965,385
2023-04-19	12.204	12.267	12.141	12.141	19.250	1,190,982
2023-04-18	12.582	12.582	12.109	12.141	19.250	2,671,516
2023-04-17	12.551	12.740	12.456	12.488	19.800	3,787,446
2023-04-14	12.235	12.425	12.172	12.425	19.700	4,287,720
2023-04-13	12.078	12.267	12.015	12.109	19.200	4,253,845
2023-04-12	11.762	12.235	11.762	12.141	19.250	4,988,302
2023-04-11	11.794	11.825	11.542	11.762	18.650	3,395,709
2023-04-10	11.983	11.983	11.794	11.794	18.700	1,874,191
2023-04-07	11.920	11.952	11.857	11.920	18.900	1,287,657
2023-04-06	12.109	12.109	11.889	11.889	18.850	1,316,580
2023-03-31	11.920	11.952	11.825	11.857	18.800	1,978,787
2023-03-30	11.983	11.983	11.889	11.920	18.900	1,290,620
2023-03-29	12.078	12.078	11.889	11.920	18.900	2,193,149
2023-03-28	12.172	12.204	11.952	11.983	19.000	1,917,345
2023-03-27	12.172	12.267	12.141	12.141	19.250	1,267,752
2023-03-24	12.298	12.298	12.078	12.109	19.200	2,390,705
2023-03-23	12.141	12.362	12.109	12.267	19.450	2,174,454
2023-03-22	12.456	12.488	12.078	12.141	19.250	3,570,718
2023-03-21	12.425	12.519	12.330	12.393	19.650	2,130,136
2023-03-20	12.235	12.393	12.046	12.330	19.550	2,689,500
2023-03-17	12.046	12.235	11.952	12.172	19.300	4,333,403
2023-03-16	12.330	12.393	11.731	11.794	18.700	13,457,792
2023-03-15	13.276	13.371	12.519	12.582	19.950	18,304,035
2023-03-14	14.096	14.096	13.844	13.907	22.050	1,458,837
2023-03-13	14.096	14.127	13.812	14.127	22.400	1,687,020
2023-03-10	14.569	14.569	14.127	14.254	22.600	3,347,117
2023-03-09	14.695	14.758	14.537	14.569	23.100	1,364,046
2023-03-08	14.758	14.821	14.632	14.664	23.250	1,349,545
2023-03-07	14.884	14.884	14.727	14.727	23.350	1,447,294
2023-03-06	14.758	14.979	14.727	14.790	23.450	2,199,052
2023-03-03	14.664	14.727	14.601	14.664	23.250	1,143,268
2023-03-02	14.411	14.601	14.411	14.569	23.100	1,344,728
2023-03-01	14.664	14.664	14.380	14.411	22.850	2,464,612
2023-02-24	14.916	14.916	14.664	14.664	23.250	1,785,622
2023-02-23	14.727	14.947	14.727	14.790	23.450	1,783,586
2023-02-22	14.790	14.821	14.632	14.695	23.300	2,007,824
2023-02-21	15.137	15.137	14.790	14.821	23.500	2,213,036
2023-02-20	14.664	15.042	14.664	14.979	23.750	2,484,087
2023-02-17	14.727	14.790	14.632	14.695	23.300	1,501,772
2023-02-16	14.601	14.790	14.601	14.727	23.350	1,410,206
2023-02-15	14.664	14.727	14.537	14.569	23.100	1,388,150
2023-02-14	14.664	14.695	14.601	14.664	23.250	902,534
2023-02-13	14.537	14.695	14.506	14.569	23.100	1,646,341
2023-02-10	15.042	15.042	14.569	14.569	23.100	5,273,760
2023-02-09	15.231	15.326	15.010	15.010	23.800	3,083,180
2023-02-08	15.483	15.547	15.200	15.200	24.100	6,140,896
2023-02-07	15.452	15.515	15.294	15.326	24.300	2,642,304
2023-02-06	15.673	15.736	15.389	15.452	24.500	3,202,573
2023-02-03	15.483	15.799	15.263	15.641	24.800	7,873,746
2023-02-02	15.767	15.830	15.326	15.452	24.500	8,190,720
2023-02-01	15.231	15.767	15.168	15.736	24.950	13,326,949

← NewerPage 15 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-11	0.9000 TWD
2022-04-13	1.0000 TWD
2021-09-02	0.4750 TWD
2021-04-16	0.8000 TWD
2020-07-16	1.0000 TWD
2019-06-18	1.0000 TWD

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