Eastern Media International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	17.426	17.823	17.000	17.057	28.089	7,817,356
2022-04-25	18.504	18.732	17.171	17.284	28.463	22,909,757
2022-04-22	17.085	18.902	16.887	18.873	31.080	32,432,334
2022-04-21	16.773	17.256	16.631	17.199	28.323	5,961,302
2022-04-20	16.291	16.660	16.120	16.631	27.388	4,380,579
2022-04-19	16.319	16.575	16.177	16.177	26.640	3,855,488
2022-04-18	16.688	16.688	16.177	16.234	26.734	4,489,289
2022-04-15	17.199	17.199	16.660	16.688	27.482	4,554,844
2022-04-14	17.256	17.426	17.057	17.085	28.136	3,170,043
2022-04-13	16.972	17.483	16.830	17.312	28.510	5,704,298
2022-04-12	17.398	17.398	17.114	17.199	26.676	3,036,345
2022-04-11	17.738	17.823	17.398	17.426	27.028	3,057,510
2022-04-08	17.596	17.653	17.454	17.596	27.292	1,941,194
2022-04-07	17.795	17.965	17.483	17.483	27.116	4,357,998
2022-04-06	17.823	18.050	17.596	17.625	27.336	3,735,478
2022-04-01	17.710	18.050	17.653	17.710	27.469	3,502,973
2022-03-31	17.937	18.079	17.710	17.710	27.469	2,407,266
2022-03-30	17.965	18.079	17.767	17.852	27.689	2,704,297
2022-03-29	18.022	18.050	17.738	17.795	27.601	4,041,233
2022-03-28	17.965	18.646	17.937	18.022	27.953	12,113,179
2022-03-25	18.022	18.249	17.710	17.738	27.513	4,082,532
2022-03-24	18.221	18.221	17.710	18.107	28.085	4,240,625
2022-03-23	18.419	18.419	18.164	18.221	28.261	2,548,904
2022-03-22	18.136	18.363	17.852	18.221	28.261	2,857,050
2022-03-21	18.079	18.277	17.994	18.050	27.997	3,473,830
2022-03-18	17.653	17.994	17.454	17.994	27.909	3,987,584
2022-03-17	17.596	17.767	17.483	17.653	27.381	4,226,519
2022-03-16	17.540	17.653	17.142	17.284	26.808	3,912,690
2022-03-15	18.022	18.050	17.312	17.341	26.896	5,861,354
2022-03-14	17.994	18.221	17.880	18.022	27.953	2,546,555
2022-03-11	17.937	18.164	17.823	17.937	27.821	3,698,327
2022-03-10	18.050	18.391	17.880	18.221	28.261	6,392,455
2022-03-09	17.454	17.681	17.227	17.681	27.425	6,149,489
2022-03-08	17.398	17.994	16.972	17.142	26.588	10,105,366
2022-03-07	18.618	18.618	17.767	17.852	27.689	8,296,162
2022-03-04	18.902	18.902	18.533	18.618	28.877	5,433,469
2022-03-03	19.072	19.214	18.817	18.902	29.317	3,626,959
2022-03-02	18.873	18.959	18.646	18.902	29.317	3,361,894
2022-03-01	18.590	19.100	18.504	19.015	29.493	5,427,803
2022-02-25	18.504	18.902	18.249	18.504	28.701	6,717,581
2022-02-24	19.044	19.129	18.277	18.391	28.525	9,791,797
2022-02-23	19.044	19.299	18.959	19.271	29.890	4,494,390
2022-02-22	19.441	19.555	18.760	18.930	29.361	7,664,503
2022-02-21	19.583	19.895	19.469	19.555	30.330	5,692,659
2022-02-18	19.157	19.838	19.044	19.810	30.726	7,433,649
2022-02-17	20.151	20.207	19.469	19.469	30.198	9,458,503
2022-02-16	19.753	20.037	19.498	19.668	30.506	10,669,348
2022-02-15	19.299	19.555	19.129	19.242	29.846	9,042,250
2022-02-14	19.271	19.413	18.845	18.902	29.317	9,349,868
2022-02-11	19.753	20.122	19.441	19.640	30.462	6,592,818
2022-02-10	20.292	20.491	19.810	19.838	30.770	7,481,827
2022-02-09	19.867	20.292	19.867	20.207	31.342	9,802,089
2022-02-08	19.299	19.782	19.186	19.782	30.682	10,202,369
2022-02-07	18.845	19.469	18.646	19.328	29.978	11,477,300
2022-01-26	19.356	19.725	18.845	18.987	29.449	16,118,051
2022-01-25	20.605	20.605	19.242	19.299	29.934	17,819,813
2022-01-24	20.690	21.059	20.349	20.548	31.871	22,557,157
2022-01-21	20.151	21.456	20.151	20.520	31.827	26,874,231
2022-01-20	20.803	20.945	20.179	20.491	31.783	23,680,404
2022-01-19	21.059	21.712	20.860	20.917	32.443	20,942,836

← NewerPage 19 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.