Eastern Media International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.250	18.350	18.150	18.250	18.250	313,924
2026-07-23	18.350	18.400	18.150	18.200	18.200	474,851
2026-07-22	18.250	18.400	18.150	18.250	18.250	480,056
2026-07-21	18.300	18.350	18.200	18.250	18.250	213,938
2026-07-20	18.250	18.300	17.950	18.150	18.150	481,319
2026-07-17	18.500	18.500	18.000	18.000	18.000	617,483
2026-07-16	18.400	18.600	18.300	18.500	18.500	520,759
2026-07-15	18.300	18.400	18.150	18.400	18.400	343,580
2026-07-14	18.400	18.400	17.850	18.100	18.100	619,069
2026-07-13	18.300	18.350	18.200	18.350	18.350	383,421
2026-07-10	18.200	18.200	18.200	18.200	18.200	0
2026-07-09	18.200	18.350	18.150	18.200	18.200	319,471
2026-07-08	18.250	18.300	18.150	18.250	18.250	416,894
2026-07-07	18.600	18.700	18.150	18.200	18.200	623,682
2026-07-06	18.750	18.750	18.450	18.500	18.500	500,909
2026-07-03	18.200	18.650	18.200	18.550	18.550	519,399
2026-07-02	18.200	18.300	18.150	18.200	18.200	406,057
2026-07-01	18.650	18.700	18.150	18.200	18.200	599,744
2026-06-30	18.250	18.500	18.250	18.500	18.500	479,605
2026-06-29	18.150	18.350	18.100	18.250	18.250	442,208
2026-06-26	18.300	18.350	18.000	18.000	18.000	699,831
2026-06-25	18.400	18.500	18.300	18.400	18.400	458,054
2026-06-24	18.300	18.550	18.200	18.400	18.400	402,265
2026-06-23	18.650	18.750	18.400	18.450	18.450	682,473
2026-06-22	18.950	19.000	18.600	18.650	18.650	698,504
2026-06-18	18.850	19.000	18.700	18.850	18.850	1,007,552
2026-06-17	19.000	19.000	18.700	18.850	18.850	453,865
2026-06-16	19.250	19.250	18.800	18.850	18.850	554,784
2026-06-15	19.450	19.450	18.950	18.950	18.950	1,020,357
2026-06-12	19.500	19.800	19.150	19.250	19.250	1,434,022
2026-06-11	19.650	19.650	19.150	19.150	19.150	1,694,750
2026-06-10	18.950	20.500	18.950	19.400	19.400	5,030,254
2026-06-09	18.850	19.450	18.850	18.950	18.950	813,268
2026-06-08	18.350	19.200	18.100	18.950	18.950	1,045,883
2026-06-05	19.000	19.450	18.650	19.250	19.250	1,183,018
2026-06-04	18.950	18.950	18.650	18.800	18.800	489,465
2026-06-03	18.450	19.150	18.400	18.900	18.900	1,224,042
2026-06-02	18.750	18.750	18.300	18.450	18.450	1,017,624
2026-06-01	18.350	18.850	18.250	18.700	18.700	1,053,834
2026-05-29	18.100	18.350	18.000	18.350	18.350	553,019
2026-05-28	18.100	18.300	17.950	18.100	18.100	948,763
2026-05-27	18.150	18.350	17.900	18.150	18.150	1,423,247
2026-05-26	18.300	18.300	18.100	18.150	18.150	1,136,100
2026-05-25	18.100	18.250	17.900	18.250	18.250	1,402,680
2026-05-22	18.250	18.300	17.900	18.100	18.100	1,238,636
2026-05-21	18.350	18.350	18.100	18.150	18.150	603,533
2026-05-20	18.150	18.250	18.050	18.150	18.150	306,598
2026-05-19	18.050	18.350	18.050	18.150	18.150	474,105
2026-05-18	18.350	18.350	18.000	18.100	18.100	753,232
2026-05-15	18.500	18.500	18.050	18.350	18.350	1,050,801
2026-05-14	18.700	18.950	18.350	18.400	18.400	1,659,728
2026-05-13	19.550	19.650	19.000	19.100	19.100	3,542,558
2026-05-12	20.050	20.050	19.500	19.800	19.800	1,888,986
2026-05-11	20.100	20.250	19.900	20.000	20.000	1,256,222
2026-05-08	20.250	20.250	20.050	20.100	20.100	637,660
2026-05-07	20.550	20.550	20.050	20.200	20.200	1,306,980
2026-05-06	20.450	20.600	20.300	20.400	20.400	844,603
2026-05-05	20.100	20.300	20.050	20.300	20.300	447,694
2026-05-04	20.200	20.500	20.050	20.100	20.100	727,018
2026-04-30	20.350	20.400	20.150	20.200	20.200	416,406

← NewerPage 2 of 3 · 126 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.