Eastern Media International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	21.967	22.137	21.343	21.428	33.235	29,558,865
2022-01-17	22.421	22.847	21.598	21.598	33.499	36,101,871
2022-01-14	23.272	23.556	22.137	22.137	34.336	63,634,201
2022-01-13	23.698	23.925	23.159	23.670	36.713	79,873,584
2022-01-12	22.847	23.925	22.591	23.698	36.757	110,519,345
2022-01-11	23.641	24.294	21.939	22.421	34.776	177,903,839
2022-01-10	22.251	23.471	21.910	23.471	36.405	120,898,857
2022-01-07	21.002	21.825	20.832	21.343	33.103	58,128,904
2022-01-06	20.747	21.740	20.548	20.661	32.047	38,295,095
2022-01-05	21.626	21.626	20.803	20.888	32.399	32,262,527
2022-01-04	21.399	22.109	20.775	21.626	33.543	134,859,303
2022-01-03	20.151	20.633	20.151	20.633	32.003	15,995,214
2021-12-30	19.186	19.299	18.675	18.760	29.097	8,711,788
2021-12-29	18.703	19.469	18.533	19.242	29.846	14,748,168
2021-12-28	18.646	18.987	18.561	18.590	28.833	5,897,411
2021-12-27	18.732	18.760	18.391	18.448	28.613	3,789,144
2021-12-24	18.902	19.129	18.561	18.646	28.921	9,744,296
2021-12-23	18.646	18.788	18.504	18.618	28.877	3,565,481
2021-12-22	18.533	18.817	18.419	18.476	28.657	3,513,975
2021-12-21	18.618	18.760	18.277	18.476	28.657	4,821,592
2021-12-20	18.249	18.732	18.164	18.703	29.009	6,578,464
2021-12-17	18.079	18.533	18.050	18.136	28.129	5,054,228
2021-12-16	18.107	18.334	17.994	18.050	27.997	2,980,647
2021-12-15	17.738	18.164	17.738	17.994	27.909	3,188,051
2021-12-14	18.590	18.590	17.937	17.937	27.821	6,474,781
2021-12-13	18.959	18.987	18.533	18.533	28.745	4,420,139
2021-12-10	19.072	19.129	18.646	18.732	29.053	5,296,766
2021-12-09	18.788	19.640	18.675	18.788	29.141	15,849,188
2021-12-08	18.902	19.072	18.533	18.533	28.745	6,098,144
2021-12-07	18.448	18.788	18.448	18.703	29.009	4,982,223
2021-12-06	18.448	18.788	18.107	18.334	28.437	5,365,592
2021-12-03	18.419	18.703	18.363	18.504	28.701	3,640,596
2021-12-02	18.845	18.902	18.391	18.391	28.525	6,078,973
2021-12-01	19.072	19.129	18.732	18.760	29.097	4,950,334
2021-11-30	18.817	19.129	18.646	18.817	29.185	9,591,841
2021-11-29	17.795	19.753	17.767	18.987	29.449	19,881,283
2021-11-26	18.902	19.072	18.136	18.221	28.261	7,585,807
2021-11-25	19.129	19.356	18.873	18.873	29.273	5,972,998
2021-11-24	18.561	19.044	18.561	18.987	29.449	5,035,889
2021-11-23	18.817	19.129	18.561	18.561	28.789	5,219,431
2021-11-22	18.590	19.186	18.476	18.987	29.449	6,918,209
2021-11-19	19.299	19.328	18.363	18.675	28.965	10,317,424
2021-11-18	19.157	19.498	19.044	19.129	29.670	7,433,950
2021-11-17	19.469	19.583	19.100	19.157	29.714	9,287,165
2021-11-16	19.356	20.009	19.356	19.413	30.110	11,105,527
2021-11-15	19.441	19.782	19.299	19.299	29.934	9,358,161
2021-11-12	20.037	20.151	19.299	19.413	30.110	12,651,154
2021-11-11	20.378	20.690	19.753	19.782	30.682	22,449,974
2021-11-10	19.753	20.832	19.753	20.236	31.386	25,008,603
2021-11-09	19.640	20.321	19.299	19.895	30.858	20,077,876
2021-11-08	20.264	20.520	19.498	19.526	30.286	23,895,723
2021-11-05	21.201	22.052	20.151	20.236	31.386	57,058,947
2021-11-04	21.768	21.853	21.116	21.116	32.751	65,201,525
2021-11-03	21.087	22.109	21.059	22.109	34.292	94,938,634
2021-11-02	18.391	20.122	18.334	20.122	31.210	47,851,105
2021-11-01	18.164	18.504	17.767	18.306	28.393	18,286,817
2021-10-29	17.171	18.363	17.085	18.022	27.953	22,749,136
2021-10-28	17.171	17.483	17.029	17.057	26.456	6,624,372
2021-10-27	17.227	17.369	16.915	17.085	26.500	8,213,933
2021-10-26	17.994	18.107	17.171	17.227	26.720	15,004,344

← NewerPage 20 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.