Eastern Media International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	14.979	15.200	14.979	15.105	23.950	3,592,754
2023-01-30	15.074	15.168	14.916	14.947	23.700	2,301,855
2023-01-17	15.074	15.326	14.916	14.916	23.650	8,084,625
2023-01-16	15.137	15.231	14.884	14.884	23.600	3,361,612
2023-01-13	14.916	15.105	14.727	15.010	23.800	4,173,352
2023-01-12	15.168	15.200	14.821	14.821	23.500	3,626,912
2023-01-11	14.821	15.263	14.821	15.105	23.950	7,710,423
2023-01-10	14.884	15.042	14.727	14.790	23.450	2,316,776
2023-01-09	15.074	15.105	14.727	14.790	23.450	3,104,384
2023-01-06	15.105	15.389	14.884	14.916	23.650	6,066,592
2023-01-05	14.916	15.515	14.916	15.042	23.850	16,997,836
2023-01-04	14.380	14.884	14.380	14.790	23.450	4,473,807
2023-01-03	14.727	14.790	14.380	14.411	22.850	2,797,841
2022-12-30	15.074	15.137	14.727	14.727	23.350	3,517,054
2022-12-29	14.916	15.200	14.884	14.884	23.600	4,136,038
2022-12-28	15.231	15.452	15.010	15.042	23.850	12,926,382
2022-12-27	14.884	15.231	14.664	15.200	24.100	11,623,729
2022-12-26	14.821	14.884	14.537	14.695	23.300	3,618,247
2022-12-23	14.348	14.821	14.222	14.695	23.300	3,525,897
2022-12-22	14.601	14.758	14.411	14.443	22.900	3,280,177
2022-12-21	14.317	14.601	14.191	14.348	22.750	3,311,369
2022-12-20	14.664	14.853	14.001	14.064	22.300	5,301,582
2022-12-19	14.537	15.074	14.537	14.601	23.150	5,634,148
2022-12-16	14.695	14.916	14.506	14.601	23.150	5,806,039
2022-12-15	14.790	15.357	14.664	14.947	23.700	12,009,896
2022-12-14	14.348	15.074	14.222	14.664	23.250	10,904,426
2022-12-13	14.380	14.695	14.191	14.348	22.750	5,980,757
2022-12-12	14.727	14.727	14.159	14.254	22.600	8,824,225
2022-12-09	15.168	15.578	14.884	14.884	23.600	19,213,558
2022-12-08	14.474	15.452	14.380	15.010	23.800	38,370,889
2022-12-07	14.632	14.632	14.127	14.348	22.750	33,710,716
2022-12-06	13.591	14.979	13.339	14.979	23.750	18,923,847
2022-12-05	13.497	13.875	13.465	13.623	21.600	3,840,369
2022-12-02	13.308	13.497	13.308	13.434	21.300	1,383,612
2022-12-01	13.560	13.686	13.371	13.434	21.300	2,429,914
2022-11-30	13.118	13.402	13.087	13.371	21.200	2,621,081
2022-11-29	12.929	13.118	12.772	13.024	20.650	1,597,760
2022-11-28	12.866	12.929	12.645	12.929	20.500	1,455,903
2022-11-25	12.866	13.024	12.803	12.866	20.400	1,558,249
2022-11-24	12.992	13.024	12.740	12.866	20.400	1,399,475
2022-11-23	12.866	12.961	12.740	12.929	20.500	1,253,938
2022-11-22	12.961	12.961	12.677	12.677	20.100	2,184,900
2022-11-21	13.245	13.371	12.992	12.992	20.600	1,770,473
2022-11-18	13.308	13.465	13.087	13.118	20.800	1,845,769
2022-11-17	13.118	13.402	13.087	13.276	21.050	1,970,997
2022-11-16	13.402	13.591	13.055	13.055	20.700	3,757,800
2022-11-15	13.654	13.654	13.276	13.434	21.300	3,025,172
2022-11-14	13.434	13.749	13.434	13.591	21.550	3,676,349
2022-11-11	13.528	13.623	13.276	13.276	21.050	4,607,107
2022-11-10	13.560	13.718	13.276	13.276	21.050	2,498,340
2022-11-09	13.812	13.812	13.591	13.591	21.550	2,624,730
2022-11-08	13.970	13.970	13.591	13.654	21.650	3,513,207
2022-11-07	13.875	13.970	13.623	13.749	21.800	6,301,178
2022-11-04	13.844	14.001	13.623	13.718	21.750	5,411,230
2022-11-03	13.276	14.127	13.245	13.812	21.900	14,105,247
2022-11-02	13.686	13.844	13.371	13.465	21.350	7,372,552
2022-11-01	13.276	14.064	13.245	13.591	21.550	22,795,113
2022-10-31	12.109	13.118	12.046	13.118	20.800	6,614,449
2022-10-28	12.425	12.866	11.952	11.952	18.950	5,785,363
2022-10-27	12.235	12.393	12.141	12.393	19.650	1,515,596

← NewerPage 16 of 21 · 1,208 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.