Eastern Media International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	12.078	12.298	11.983	12.141	19.250	1,371,408
2022-10-25	12.172	12.204	11.983	12.015	19.050	1,031,409
2022-10-24	12.015	12.267	11.983	12.015	19.050	1,841,374
2022-10-21	12.015	12.015	11.731	11.731	18.600	2,184,916
2022-10-20	12.362	12.393	11.920	12.015	19.050	3,225,444
2022-10-19	12.645	12.803	12.456	12.582	19.950	1,181,663
2022-10-18	12.425	12.677	12.330	12.645	20.050	1,902,481
2022-10-17	12.204	12.235	11.636	12.172	19.300	2,846,089
2022-10-14	12.172	12.519	12.172	12.362	19.600	2,189,863
2022-10-13	12.740	12.835	11.983	11.983	19.000	2,291,131
2022-10-12	12.551	12.835	12.362	12.708	20.150	1,246,442
2022-10-11	12.803	12.803	12.425	12.488	19.800	1,867,653
2022-10-07	12.898	13.087	12.866	12.961	20.550	1,308,636
2022-10-06	12.866	13.024	12.772	12.898	20.450	882,604
2022-10-05	13.024	13.087	12.772	12.866	20.400	1,313,135
2022-10-04	12.929	12.992	12.740	12.898	20.450	1,320,767
2022-10-03	12.393	12.866	12.330	12.708	20.150	1,501,129
2022-09-30	12.267	12.551	12.015	12.519	19.850	2,611,743
2022-09-29	12.109	12.740	12.109	12.551	19.900	3,213,036
2022-09-28	12.645	12.740	11.983	11.983	19.000	3,277,663
2022-09-27	12.582	12.835	12.393	12.835	20.350	2,256,354
2022-09-26	13.087	13.087	12.456	12.488	19.800	3,740,787
2022-09-23	13.339	13.528	13.087	13.087	20.750	1,504,331
2022-09-22	13.465	13.465	13.118	13.339	21.150	1,707,041
2022-09-21	13.528	13.812	13.465	13.497	21.400	2,197,998
2022-09-20	13.623	13.749	13.497	13.528	21.450	893,125
2022-09-19	13.938	13.970	13.497	13.497	21.400	1,831,996
2022-09-16	14.064	14.064	13.812	13.875	22.000	1,462,951
2022-09-15	14.222	14.317	14.064	14.127	22.400	1,068,995
2022-09-14	13.970	14.191	13.907	14.127	22.400	930,617
2022-09-13	14.506	14.601	14.348	14.380	22.800	1,154,546
2022-09-12	14.254	14.506	14.222	14.443	22.900	1,198,231
2022-09-08	13.907	14.191	13.875	14.064	22.300	2,144,042
2022-09-07	14.001	14.001	13.654	13.844	21.950	1,555,121
2022-09-06	14.569	14.632	14.001	14.001	22.200	2,894,383
2022-09-05	14.790	14.884	14.443	14.443	22.900	1,992,042
2022-09-02	15.105	15.137	14.790	14.790	23.450	1,542,642
2022-09-01	15.389	15.389	14.947	15.010	23.800	2,467,203
2022-08-31	15.168	15.515	15.168	15.420	24.450	1,262,872
2022-08-30	15.263	15.389	15.137	15.168	24.050	1,149,446
2022-08-29	15.263	15.294	15.105	15.137	24.000	2,261,676
2022-08-26	15.862	15.956	15.799	15.799	25.050	1,447,827
2022-08-25	15.925	15.956	15.767	15.767	25.000	1,651,935
2022-08-24	16.461	16.493	15.767	15.767	25.000	2,992,277
2022-08-23	16.524	16.587	16.272	16.272	25.800	2,226,849
2022-08-22	17.628	17.659	16.776	16.776	26.600	5,007,255
2022-08-10	13.708	13.992	13.651	13.793	22.714	1,876,975
2022-08-09	13.623	13.964	13.566	13.793	22.714	2,434,407
2022-08-08	13.708	13.708	13.368	13.566	22.341	1,662,363
2022-08-05	13.708	13.822	13.680	13.708	22.574	1,803,509
2022-08-04	13.850	13.850	13.282	13.481	22.200	2,781,054
2022-08-03	14.049	14.191	13.651	13.680	22.528	3,393,307
2022-08-02	14.645	14.645	13.935	14.049	23.135	4,975,059
2022-08-01	14.985	15.099	14.758	14.758	24.304	2,016,774
2022-07-29	15.212	15.241	14.928	14.985	24.677	2,390,595
2022-07-28	15.524	15.524	14.900	14.928	24.584	2,638,809
2022-07-27	15.014	15.241	14.815	15.212	25.051	3,373,564
2022-07-26	15.070	15.496	15.042	15.099	24.864	5,475,561
2022-07-25	15.553	15.581	15.014	15.070	24.818	4,141,931
2022-07-22	15.468	15.808	15.383	15.496	25.519	7,647,539

← NewerPage 17 of 21 · 1,201 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.