Eastern Media International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	21.850	22.000	21.250	21.250	21.250	1,825,293
2024-08-01	21.900	22.550	21.800	22.350	22.350	3,165,110
2024-07-31	21.400	21.900	21.350	21.800	21.800	1,101,748
2024-07-30	21.000	21.400	20.900	21.400	21.400	445,355
2024-07-29	21.450	21.450	21.050	21.100	21.100	620,831
2024-07-26	21.250	21.250	20.800	21.200	21.200	623,761
2024-07-23	21.700	21.800	21.450	21.450	21.450	631,053
2024-07-22	21.400	21.850	21.200	21.400	21.400	1,227,612
2024-07-19	21.950	21.950	21.350	21.450	21.450	1,347,676
2024-07-18	21.750	22.650	21.450	22.000	22.000	3,143,956
2024-07-17	21.100	21.900	20.950	21.800	21.800	2,818,311
2024-07-16	20.600	21.200	20.600	21.100	21.100	986,650
2024-07-15	20.900	21.050	20.400	20.550	20.550	1,125,303
2024-07-12	20.800	21.200	20.800	20.900	20.900	797,798
2024-07-11	20.900	20.900	20.700	20.900	20.900	744,162
2024-07-10	21.200	21.250	20.900	20.900	20.900	1,091,285
2024-07-09	21.400	21.450	20.750	20.800	20.800	1,364,200
2024-07-08	21.450	22.150	21.400	21.500	21.500	3,312,970
2024-07-05	20.700	21.350	20.550	21.350	21.350	1,832,421
2024-07-04	21.200	21.200	20.500	20.600	20.600	1,761,623
2024-07-03	20.800	21.100	20.650	21.100	21.100	2,923,310
2024-07-02	20.100	20.950	20.000	20.600	20.600	3,020,996
2024-07-01	19.750	20.300	19.750	20.050	20.050	2,003,108
2024-06-28	19.600	19.800	19.600	19.700	19.700	597,444
2024-06-27	19.550	19.700	19.500	19.600	19.600	293,779
2024-06-26	19.700	19.750	19.600	19.650	19.650	525,743
2024-06-25	19.650	19.750	19.350	19.700	19.700	1,483,909
2024-06-24	19.650	19.850	19.450	19.600	19.600	1,365,833
2024-06-21	19.600	19.750	19.600	19.700	19.700	749,862
2024-06-20	19.500	19.650	19.500	19.600	19.600	699,473
2024-06-19	19.550	19.600	19.450	19.550	19.550	622,139
2024-06-18	19.650	19.650	19.400	19.550	19.550	885,332
2024-06-17	19.550	19.650	19.450	19.650	19.650	647,013
2024-06-14	19.500	19.600	19.400	19.550	19.550	484,075
2024-06-13	19.500	19.550	19.350	19.450	19.450	808,326
2024-06-12	19.700	19.700	19.400	19.450	19.450	1,051,261
2024-06-11	20.150	20.150	19.600	19.600	19.600	1,243,955
2024-06-07	19.900	20.350	19.800	20.100	20.100	1,061,893
2024-06-06	20.150	20.200	19.750	19.900	19.900	1,152,574
2024-06-05	20.200	20.250	20.050	20.200	20.200	608,545
2024-06-04	20.300	20.350	20.000	20.150	20.150	797,997
2024-06-03	20.450	20.700	20.300	20.300	20.300	1,671,399
2024-05-31	20.600	20.850	20.350	20.350	20.350	1,512,563
2024-05-30	20.800	20.800	20.400	20.550	20.550	1,681,226
2024-05-29	21.150	21.650	20.800	21.050	21.050	8,543,987
2024-05-28	19.950	20.700	19.950	20.600	20.600	4,172,958
2024-05-27	19.600	20.150	19.500	19.800	19.800	1,517,254
2024-05-24	19.750	19.750	19.550	19.600	19.600	524,830
2024-05-23	19.700	19.850	19.650	19.750	19.750	514,254
2024-05-22	19.700	19.900	19.700	19.700	19.700	366,478
2024-05-21	20.000	20.000	19.750	19.800	19.800	492,330
2024-05-20	20.100	20.150	19.950	20.000	20.000	558,211
2024-05-17	19.950	20.250	19.950	20.000	20.000	1,072,342
2024-05-16	19.900	20.000	19.650	19.950	19.950	834,049
2024-05-15	19.700	19.900	19.700	19.750	19.750	701,185
2024-05-14	19.650	19.750	19.600	19.650	19.650	362,105
2024-05-13	19.550	19.650	19.500	19.600	19.600	266,196
2024-05-10	19.600	19.650	19.450	19.550	19.550	298,993
2024-05-09	19.850	19.850	19.550	19.550	19.550	457,869
2024-05-08	19.600	20.250	19.600	19.800	19.800	995,958

← NewerPage 10 of 21 · 1,202 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.