Eastern Media International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.100	22.100	21.350	21.400	21.400	2,310,561
2026-01-20	22.300	22.800	22.100	22.100	22.100	1,068,931
2026-01-19	22.200	22.550	22.000	22.350	22.350	1,223,762
2026-01-16	22.550	22.550	22.100	22.200	22.200	1,587,643
2026-01-15	23.200	23.200	22.400	22.450	22.450	1,302,115
2026-01-14	22.750	23.200	22.750	23.000	23.000	1,069,225
2026-01-13	23.000	23.000	22.500	22.650	22.650	1,458,086
2026-01-12	22.350	23.150	22.350	23.000	23.000	1,931,609
2026-01-09	22.600	22.750	22.150	22.250	22.250	610,112
2026-01-08	22.550	22.650	22.300	22.300	22.300	753,118
2026-01-07	22.050	22.650	21.950	22.550	22.550	1,192,029
2026-01-06	21.700	22.050	21.700	22.000	22.000	670,367
2026-01-05	22.250	22.250	21.650	21.750	21.750	1,533,183
2026-01-02	22.600	22.600	22.100	22.250	22.250	2,055,136
2025-12-31	22.650	23.000	22.600	22.600	22.600	827,990
2025-12-30	22.900	22.900	22.450	22.850	22.850	771,336
2025-12-29	23.500	23.500	22.750	22.850	22.850	1,800,274
2025-12-26	23.350	23.950	23.200	23.300	23.300	3,016,856
2025-12-24	22.750	23.250	22.650	23.200	23.200	1,666,616
2025-12-23	22.650	22.900	22.500	22.600	22.600	1,230,129
2025-12-22	24.000	24.200	22.450	22.550	22.550	5,060,066
2025-12-19	23.100	23.700	22.900	23.650	23.650	3,577,144
2025-12-18	22.150	23.000	22.100	22.800	22.800	1,789,547
2025-12-17	22.500	22.500	22.000	22.100	22.100	1,389,659
2025-12-16	22.600	22.750	22.250	22.300	22.300	1,185,319
2025-12-15	23.000	23.150	22.350	22.650	22.650	2,637,388
2025-12-12	21.650	23.700	21.650	23.150	23.150	10,364,773
2025-12-11	21.300	21.800	21.250	21.550	21.550	960,140
2025-12-10	21.300	21.400	21.100	21.100	21.100	903,155
2025-12-09	21.450	21.700	21.100	21.200	21.200	927,670
2025-12-08	21.700	21.950	21.350	21.400	21.400	1,133,576
2025-12-05	22.800	22.850	21.500	21.700	21.700	3,271,561
2025-12-04	22.850	22.900	22.600	22.850	22.850	1,037,418
2025-12-03	22.550	23.250	22.550	22.700	22.700	2,145,540
2025-12-02	22.500	22.750	22.000	22.550	22.550	1,636,282
2025-12-01	22.950	22.950	22.200	22.500	22.500	1,678,343
2025-11-28	22.600	22.850	22.450	22.750	22.750	1,460,478
2025-11-27	22.850	22.850	22.100	22.400	22.400	1,080,807
2025-11-26	22.750	23.000	22.500	22.600	22.600	2,659,136
2025-11-25	22.000	22.750	21.750	22.600	22.600	4,168,678
2025-11-24	21.700	22.250	21.300	21.700	21.700	890,049
2025-11-21	21.450	21.650	21.100	21.300	21.300	694,480
2025-11-20	21.800	21.950	21.500	21.750	21.750	521,883
2025-11-19	21.800	22.100	21.200	21.450	21.450	1,317,108
2025-11-18	22.200	22.300	21.800	21.900	21.900	1,372,019
2025-11-17	21.850	22.800	21.550	22.250	22.250	3,452,362
2025-11-14	21.250	21.800	21.050	21.600	21.600	1,351,725
2025-11-13	21.400	21.550	21.000	21.250	21.250	1,115,010
2025-11-12	21.500	21.900	21.250	21.250	21.250	1,803,520
2025-11-11	20.550	21.250	20.550	21.100	21.100	1,231,129
2025-11-10	21.250	21.400	20.200	20.550	20.550	1,625,235
2025-11-07	20.000	21.000	19.900	20.850	20.850	1,805,499
2025-11-06	19.800	19.950	19.600	19.850	19.850	521,325
2025-11-05	19.750	19.950	19.550	19.600	19.600	684,420
2025-11-04	20.850	20.900	19.750	19.750	19.750	1,268,865
2025-11-03	20.600	20.950	20.500	20.600	20.600	564,199
2025-10-31	20.700	20.800	20.300	20.650	20.650	896,492
2025-10-30	21.200	21.250	20.550	20.650	20.650	1,244,110
2025-10-29	22.050	22.050	21.150	21.150	21.150	1,359,460
2025-10-28	22.050	22.800	21.800	21.800	21.800	2,746,354

← NewerPage 4 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.