Eastern Media International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	15.127	15.893	15.070	15.695	25.846	29,971,278
2022-07-20	13.566	14.701	13.509	14.701	24.210	9,705,951
2022-07-19	13.424	13.481	13.112	13.368	22.013	1,813,875
2022-07-18	13.282	13.453	13.197	13.282	21.873	2,473,798
2022-07-15	13.197	13.226	12.885	12.999	21.406	1,869,514
2022-07-14	12.885	13.169	12.772	13.055	21.499	2,358,638
2022-07-13	12.544	13.254	12.544	13.055	21.499	5,420,634
2022-07-12	12.800	12.800	12.119	12.119	19.957	3,046,206
2022-07-11	12.772	13.027	12.658	12.885	21.219	2,144,979
2022-07-08	12.772	12.885	12.544	12.715	20.938	2,294,821
2022-07-07	12.346	12.630	12.119	12.601	20.752	2,414,402
2022-07-06	12.601	12.601	12.261	12.289	20.237	2,475,686
2022-07-05	12.289	12.573	12.090	12.488	20.565	2,845,893
2022-07-04	11.892	12.232	11.721	12.005	19.770	2,822,153
2022-07-01	12.346	12.516	11.778	11.807	19.443	4,073,132
2022-06-30	13.027	13.027	12.346	12.346	20.331	3,465,572
2022-06-29	13.226	13.226	12.942	13.027	21.453	2,070,473
2022-06-28	13.651	13.708	13.282	13.311	21.920	1,228,077
2022-06-27	13.566	13.793	13.538	13.680	22.528	1,778,194
2022-06-24	13.424	13.651	13.226	13.311	21.920	1,728,970
2022-06-23	13.169	13.453	12.913	13.226	21.780	2,721,472
2022-06-22	13.822	13.850	13.169	13.197	21.733	2,774,950
2022-06-21	12.942	13.822	12.942	13.793	22.714	3,696,203
2022-06-20	14.134	14.191	12.970	12.970	21.359	4,809,443
2022-06-17	14.191	14.560	13.964	13.964	22.995	3,753,010
2022-06-16	15.297	15.354	14.474	14.474	23.836	2,458,516
2022-06-15	15.212	15.411	15.042	15.042	24.771	1,310,059
2022-06-14	15.042	15.468	14.985	15.070	24.818	2,392,773
2022-06-13	15.581	15.752	15.354	15.383	25.332	2,049,763
2022-06-10	15.893	15.950	15.638	15.893	26.173	2,157,227
2022-06-09	15.893	16.064	15.666	15.979	26.313	2,723,882
2022-06-08	15.780	16.092	15.752	15.865	26.126	3,421,474
2022-06-07	15.581	15.808	15.468	15.780	25.986	3,122,501
2022-06-06	15.893	16.007	15.411	15.411	25.379	3,171,232
2022-06-02	15.383	15.383	15.156	15.269	25.145	1,636,037
2022-06-01	15.439	15.752	15.354	15.439	25.425	3,023,393
2022-05-31	15.241	15.383	15.042	15.326	25.238	1,814,392
2022-05-30	14.985	15.269	14.985	15.212	25.051	2,311,480
2022-05-27	14.957	15.099	14.843	14.872	24.491	1,796,870
2022-05-26	14.815	14.957	14.673	14.815	24.397	1,623,695
2022-05-25	14.474	14.758	14.474	14.701	24.210	1,094,670
2022-05-24	14.928	14.985	14.503	14.503	23.883	1,670,296
2022-05-23	14.588	14.928	14.503	14.787	24.350	2,515,818
2022-05-20	14.588	14.616	14.446	14.474	23.836	1,754,204
2022-05-19	14.474	14.531	14.219	14.474	23.836	2,878,298
2022-05-18	14.560	14.985	14.560	14.872	24.491	2,948,960
2022-05-17	14.503	14.673	14.361	14.474	23.836	1,873,265
2022-05-16	14.474	14.588	14.247	14.474	23.836	3,261,442
2022-05-13	14.020	14.304	13.992	14.247	23.462	3,185,767
2022-05-12	14.276	14.531	13.736	13.850	22.808	5,994,233
2022-05-11	14.758	14.758	14.361	14.418	23.743	3,340,012
2022-05-10	14.474	14.900	14.304	14.872	24.491	3,518,369
2022-05-09	15.865	15.865	14.730	14.758	24.304	7,253,218
2022-05-06	15.922	15.922	15.723	15.865	26.126	2,857,024
2022-05-05	16.489	16.546	16.234	16.234	26.734	2,151,828
2022-05-04	16.348	16.518	16.234	16.234	26.734	2,396,076
2022-05-03	16.489	16.489	16.234	16.234	26.734	2,616,540
2022-04-29	16.915	16.915	16.433	16.489	27.155	3,349,165
2022-04-28	16.518	16.830	16.348	16.575	27.295	4,309,870
2022-04-27	15.950	16.745	15.922	16.489	27.155	7,177,773

← NewerPage 18 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.