Eastern Media International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	19.650	19.700	19.500	19.500	19.500	429,542
2024-05-06	19.800	19.800	19.600	19.650	19.650	368,970
2024-05-03	19.850	19.950	19.750	19.800	19.800	313,303
2024-05-02	19.750	20.050	19.650	19.850	19.850	729,343
2024-04-30	19.650	19.800	19.500	19.750	19.750	409,871
2024-04-29	19.500	19.850	19.500	19.650	19.650	507,961
2024-04-26	19.500	19.700	19.500	19.500	19.500	483,035
2024-04-25	19.600	19.600	19.450	19.500	19.500	204,745
2024-04-24	19.600	19.650	19.500	19.600	19.600	195,451
2024-04-23	19.400	19.650	19.400	19.600	19.600	406,057
2024-04-22	19.450	19.650	19.250	19.350	19.350	560,206
2024-04-19	19.650	19.850	19.200	19.350	19.350	1,404,701
2024-04-18	19.250	19.700	19.200	19.550	19.550	596,323
2024-04-17	19.300	19.350	19.200	19.300	19.300	657,855
2024-04-16	19.650	19.650	19.200	19.250	19.250	1,808,737
2024-04-15	19.950	19.950	19.650	19.700	19.700	839,890
2024-04-12	19.850	20.000	19.700	19.950	19.950	764,365
2024-04-11	20.000	20.000	19.750	19.850	19.850	486,613
2024-04-10	19.700	20.000	19.700	19.900	19.900	494,298
2024-04-09	19.650	19.800	19.650	19.700	19.700	455,464
2024-04-08	19.750	19.750	19.550	19.650	19.650	892,773
2024-04-03	19.950	20.100	19.750	19.750	19.750	689,774
2024-04-02	20.400	20.400	20.000	20.000	20.000	804,520
2024-04-01	20.600	20.850	20.400	20.400	20.400	1,209,149
2024-03-29	20.450	20.550	20.150	20.250	20.250	1,664,500
2024-03-28	20.000	20.350	20.000	20.150	20.150	878,581
2024-03-27	19.950	20.050	19.750	20.050	20.050	739,978
2024-03-26	20.050	20.350	19.900	20.000	20.000	748,370
2024-03-25	20.000	20.250	20.000	20.000	20.000	509,357
2024-03-22	19.950	20.200	19.800	20.000	20.000	711,361
2024-03-21	20.300	20.300	19.700	19.950	19.950	652,757
2024-03-20	19.900	19.900	19.600	19.650	19.650	1,159,851
2024-03-19	20.050	20.150	19.750	19.900	19.900	599,893
2024-03-18	19.900	20.050	19.700	20.000	20.000	778,301
2024-03-15	20.000	20.000	19.600	19.900	19.900	2,036,138
2024-03-14	20.000	20.050	19.800	20.000	20.000	515,874
2024-03-13	20.150	20.150	19.700	20.000	20.000	1,238,803
2024-03-12	20.150	20.400	20.100	20.200	20.200	403,446
2024-03-11	19.950	20.450	19.850	20.100	20.100	647,865
2024-03-08	20.100	20.150	19.700	20.000	20.000	1,682,160
2024-03-07	20.100	20.200	20.000	20.150	20.150	991,900
2024-03-06	20.100	20.200	19.950	20.050	20.050	1,154,980
2024-03-05	20.300	20.300	20.100	20.200	20.200	626,710
2024-03-04	20.400	20.400	20.050	20.100	20.100	1,364,819
2024-03-01	20.250	20.600	20.100	20.250	20.250	781,958
2024-02-29	20.250	20.350	20.100	20.250	20.250	778,826
2024-02-27	20.700	20.700	20.200	20.250	20.250	1,532,287
2024-02-26	20.800	20.900	20.750	20.750	20.750	438,956
2024-02-23	21.100	21.100	20.800	20.800	20.800	688,835
2024-02-22	21.600	21.600	21.000	21.050	21.050	759,140
2024-02-21	21.300	21.500	21.250	21.400	21.400	691,522
2024-02-20	21.300	21.500	21.100	21.300	21.300	630,255
2024-02-19	21.150	21.550	21.150	21.350	21.350	726,810
2024-02-16	20.350	21.500	20.350	21.100	21.100	1,016,004
2024-02-15	20.700	20.700	20.300	20.350	20.350	893,546
2024-02-05	20.550	20.800	20.450	20.750	20.750	637,790
2024-02-02	21.100	21.100	20.700	20.700	20.700	602,709
2024-02-01	21.000	21.400	20.900	21.100	21.100	468,038
2024-01-31	21.000	21.050	20.900	20.900	20.900	414,103
2024-01-30	21.150	21.150	20.800	20.800	20.800	406,633

← NewerPage 11 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.