Emerging Display Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	21.700	21.800	21.300	21.700	20.819	1,107,509
2022-08-08	21.300	21.850	21.250	21.700	20.819	1,311,241
2022-08-05	20.750	21.550	20.750	21.350	20.483	1,757,297
2022-08-04	20.800	20.800	20.000	20.550	19.716	1,506,061
2022-08-03	21.950	22.000	19.800	20.350	19.524	5,247,097
2022-08-02	22.000	22.250	21.550	21.850	20.963	1,773,926
2022-08-01	21.900	22.300	21.700	22.150	21.251	2,313,809
2022-07-29	21.900	21.900	21.350	21.750	20.867	1,631,770
2022-07-28	21.400	22.050	21.400	21.500	20.627	5,570,734
2022-07-27	21.200	21.750	21.050	21.300	20.435	2,510,555
2022-07-26	21.000	21.350	20.700	21.050	20.195	1,423,583
2022-07-25	21.000	21.750	20.750	20.950	20.099	4,273,453
2022-07-22	20.600	21.300	20.600	20.850	20.003	2,361,478
2022-07-21	20.100	20.200	19.900	20.200	19.380	734,170
2022-07-20	20.400	20.400	20.000	20.100	19.284	630,597
2022-07-19	20.000	20.250	19.950	20.200	19.380	789,171
2022-07-18	19.850	20.000	19.450	20.000	19.188	1,020,327
2022-07-15	19.700	19.700	19.250	19.600	18.804	445,559
2022-07-14	19.000	19.500	18.950	19.450	18.660	799,180
2022-07-13	18.700	19.050	18.600	19.000	18.228	843,921
2022-07-12	20.400	20.400	19.450	19.750	17.797	1,267,214
2022-07-11	20.700	20.800	20.200	20.300	18.292	785,914
2022-07-08	19.800	20.600	19.800	20.400	18.382	1,820,961
2022-07-07	19.800	19.950	18.900	19.600	17.662	1,167,539
2022-07-06	20.300	20.300	19.700	19.750	17.797	1,010,508
2022-07-05	20.850	20.850	19.850	20.300	18.292	1,110,527
2022-07-04	20.600	20.950	20.500	20.600	18.563	610,055
2022-07-01	20.850	21.000	20.350	20.600	18.563	1,602,453
2022-06-30	21.000	21.100	20.750	20.950	18.878	1,346,819
2022-06-29	21.250	21.250	20.600	21.050	18.968	693,516
2022-06-28	21.100	21.350	20.900	21.050	18.968	1,628,155
2022-06-27	20.450	20.800	20.450	20.800	18.743	1,427,794
2022-06-24	20.000	20.300	20.000	20.250	18.247	671,400
2022-06-23	19.900	20.000	19.600	19.850	17.887	603,827
2022-06-22	20.600	20.600	19.500	19.800	17.842	1,295,552
2022-06-21	20.300	20.550	20.300	20.400	18.382	524,062
2022-06-20	20.200	20.300	20.000	20.200	18.202	940,301
2022-06-17	20.200	20.200	19.950	20.200	18.202	1,031,939
2022-06-16	20.600	20.600	20.150	20.300	18.292	1,589,433
2022-06-15	20.350	20.450	20.150	20.300	18.292	1,732,586
2022-06-14	19.900	20.050	19.650	20.000	18.022	1,947,021
2022-06-13	19.500	20.000	19.400	19.750	17.797	1,837,420
2022-06-10	19.300	19.650	19.250	19.650	17.707	938,466
2022-06-09	19.200	19.350	19.200	19.300	17.391	226,961
2022-06-08	19.100	19.350	19.050	19.250	17.346	469,759
2022-06-07	18.950	19.100	18.900	19.000	17.121	229,311
2022-06-06	19.050	19.050	18.900	18.950	17.076	138,025
2022-06-02	18.850	18.950	18.850	18.950	17.076	232,020
2022-06-01	18.600	18.900	18.600	18.900	17.031	125,244
2022-05-31	18.600	18.700	18.600	18.700	16.851	94,490
2022-05-30	18.650	18.650	18.550	18.600	16.760	102,304
2022-05-27	18.650	18.650	18.500	18.500	16.670	90,168
2022-05-26	18.600	18.600	18.450	18.500	16.670	64,194
2022-05-25	18.550	18.600	18.400	18.550	16.715	91,452
2022-05-24	18.500	18.550	18.450	18.500	16.670	93,033
2022-05-23	18.450	18.550	18.350	18.500	16.670	176,382
2022-05-20	18.300	18.400	18.250	18.400	16.580	158,520
2022-05-19	18.000	18.200	18.000	18.200	16.400	113,074
2022-05-18	18.100	18.250	18.100	18.200	16.400	174,748
2022-05-17	18.100	18.200	18.000	18.050	16.265	138,245

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	1.6000 TWD
2022-07-13	1.2000 TWD
2021-07-14	1.2000 TWD
2020-07-07	1.2000 TWD
2019-07-04	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.