Eastern Media International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	20.350	20.600	20.250	20.300	20.300	320,520
2026-04-28	19.950	20.450	19.950	20.300	20.300	530,477
2026-04-27	20.100	20.150	19.850	19.900	19.900	623,519
2026-04-24	20.250	20.350	19.900	20.050	20.050	780,541
2026-04-23	20.550	20.550	19.850	20.300	20.300	1,535,195
2026-04-22	20.350	20.400	20.200	20.300	20.300	638,169
2026-04-21	20.450	20.650	20.300	20.300	20.300	856,373
2026-04-20	20.500	20.550	20.300	20.500	20.500	563,105
2026-04-17	20.550	20.750	20.350	20.400	20.400	618,067
2026-04-16	20.600	20.850	20.300	20.500	20.500	591,737
2026-04-15	20.500	20.650	20.300	20.450	20.450	669,987
2026-04-14	20.450	20.700	20.300	20.350	20.350	582,715
2026-04-13	20.450	20.550	20.300	20.450	20.450	608,465
2026-04-10	20.800	20.900	20.150	20.200	20.200	1,544,525
2026-04-09	20.850	20.900	20.700	20.850	20.850	276,709
2026-04-08	20.600	20.950	20.550	20.900	20.900	319,472
2026-04-07	20.550	20.550	20.350	20.500	20.500	406,612
2026-04-02	21.000	21.300	20.450	20.450	20.450	828,172
2026-04-01	20.850	21.050	20.800	20.850	20.850	516,060
2026-03-31	20.900	21.100	20.550	20.650	20.650	811,609
2026-03-30	20.900	21.200	20.900	20.950	20.950	347,529
2026-03-27	20.650	21.150	20.500	21.050	21.050	1,076,495
2026-03-26	20.750	20.850	20.350	20.500	20.500	483,645
2026-03-25	20.500	20.850	20.450	20.750	20.750	589,950
2026-03-24	20.150	20.500	20.000	20.500	20.500	700,995
2026-03-23	20.100	20.100	19.500	20.050	20.050	1,142,225
2026-03-20	20.350	20.500	20.200	20.250	20.250	712,102
2026-03-19	20.750	20.750	20.300	20.350	20.350	1,098,516
2026-03-18	21.050	21.250	20.900	20.900	20.900	793,262
2026-03-17	20.850	21.050	20.800	20.950	20.950	661,553
2026-03-16	21.250	21.350	20.750	20.800	20.800	834,687
2026-03-13	20.850	21.300	20.700	21.000	21.000	1,079,532
2026-03-12	21.000	21.200	20.950	20.950	20.950	801,991
2026-03-11	20.700	21.200	20.700	21.100	21.100	903,315
2026-03-10	20.400	20.750	20.300	20.650	20.650	703,744
2026-03-09	20.800	20.800	20.050	20.200	20.200	1,064,850
2026-03-06	20.650	21.200	20.550	20.950	20.950	846,033
2026-03-05	20.600	20.700	20.350	20.650	20.650	658,551
2026-03-04	20.700	20.750	20.250	20.300	20.300	1,215,584
2026-03-03	20.250	21.200	20.050	20.900	20.900	1,603,588
2026-03-02	20.400	20.550	20.200	20.250	20.250	1,280,025
2026-02-26	20.600	20.700	20.450	20.550	20.550	865,341
2026-02-25	20.850	20.950	20.550	20.600	20.600	630,625
2026-02-24	21.000	21.250	20.750	20.850	20.850	823,296
2026-02-23	20.500	21.200	20.400	21.100	21.100	1,344,310
2026-02-11	20.650	20.650	20.200	20.500	20.500	663,116
2026-02-10	20.500	20.550	20.100	20.500	20.500	985,195
2026-02-09	20.950	21.000	20.400	20.650	20.650	830,938
2026-02-06	21.000	21.000	20.600	20.750	20.750	809,977
2026-02-05	20.650	21.250	20.650	21.000	21.000	996,978
2026-02-04	20.350	20.850	20.350	20.800	20.800	527,930
2026-02-03	20.400	20.650	20.200	20.300	20.300	574,869
2026-02-02	20.500	20.500	20.200	20.250	20.250	505,270
2026-01-30	20.900	20.900	20.400	20.500	20.500	771,057
2026-01-29	21.100	21.200	20.600	20.600	20.600	1,409,112
2026-01-28	21.150	21.400	21.050	21.100	21.100	715,827
2026-01-27	21.800	21.800	21.100	21.150	21.150	890,731
2026-01-26	21.200	21.900	21.200	21.650	21.650	1,107,508
2026-01-23	21.150	21.200	20.950	21.050	21.050	964,493
2026-01-22	21.600	21.600	21.150	21.150	21.150	1,402,555

← NewerPage 3 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.