Eastern Media International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.150	22.200	21.650	22.000	22.000	1,046,169
2025-10-23	22.000	22.100	21.600	22.000	22.000	1,142,739
2025-10-22	21.950	22.300	21.750	21.950	21.950	1,736,064
2025-10-21	21.450	21.900	21.350	21.800	21.800	1,526,588
2025-10-20	21.150	21.350	21.050	21.350	21.350	1,146,398
2025-10-17	20.550	21.200	20.500	21.050	21.050	1,019,446
2025-10-16	20.800	21.250	20.600	20.650	20.650	1,123,344
2025-10-15	21.150	21.250	20.700	20.750	20.750	804,173
2025-10-14	20.900	21.650	20.850	20.900	20.900	1,293,962
2025-10-13	21.000	21.150	20.300	20.900	20.900	873,188
2025-10-09	21.800	21.800	21.250	21.450	21.450	798,408
2025-10-08	20.950	21.900	20.950	21.700	21.700	1,444,817
2025-10-07	20.800	21.200	20.700	21.150	21.150	690,270
2025-10-03	21.000	21.000	20.700	20.800	20.800	632,010
2025-10-02	21.750	21.800	20.750	20.950	20.950	1,892,741
2025-10-01	22.250	22.450	21.600	21.750	21.750	1,666,677
2025-09-30	21.500	22.100	21.200	22.100	22.100	1,324,691
2025-09-29	21.150	21.150	21.150	21.150	21.150	0
2025-09-26	21.200	21.400	20.850	21.150	21.150	965,568
2025-09-25	20.700	21.700	20.700	21.350	21.350	1,259,233
2025-09-24	20.450	20.950	20.450	20.750	20.750	878,970
2025-09-23	20.800	20.800	20.400	20.600	20.600	1,449,360
2025-09-22	20.800	21.300	20.550	20.850	20.850	1,531,323
2025-09-19	21.850	22.000	20.600	20.800	20.800	2,527,230
2025-09-18	21.700	21.950	21.500	21.850	21.850	1,413,364
2025-09-17	22.600	22.800	21.350	21.700	21.700	4,448,802
2025-09-16	23.000	23.150	22.400	22.650	22.650	3,189,422
2025-09-15	22.400	22.650	22.100	22.450	22.450	2,603,440
2025-09-12	22.100	22.500	21.500	22.200	22.200	3,621,373
2025-09-11	22.200	23.100	21.650	21.950	21.950	10,426,400
2025-09-10	20.200	21.900	20.200	21.900	21.900	6,850,960
2025-09-09	20.100	20.300	19.850	19.950	19.950	2,114,726
2025-09-08	19.800	20.100	19.550	19.950	19.950	2,700,376
2025-09-05	18.950	19.550	18.750	19.350	19.350	1,815,985
2025-09-04	19.100	19.100	18.550	18.700	18.700	701,262
2025-09-03	19.100	19.200	18.450	18.650	18.650	1,573,266
2025-09-02	19.100	20.300	19.000	19.050	19.050	5,221,063
2025-09-01	17.950	19.200	17.950	18.950	18.950	3,051,944
2025-08-29	17.600	17.950	17.350	17.950	17.950	994,509
2025-08-28	17.200	17.600	17.150	17.450	17.450	547,413
2025-08-27	17.250	17.350	17.200	17.200	17.200	249,184
2025-08-26	17.400	17.400	17.150	17.300	17.300	423,580
2025-08-25	17.400	17.600	17.300	17.400	17.400	943,709
2025-08-22	17.400	17.450	17.300	17.350	17.350	305,872
2025-08-21	17.400	17.500	17.300	17.400	17.400	709,047
2025-08-20	17.150	17.350	17.000	17.300	17.300	695,158
2025-08-19	17.400	17.400	17.050	17.200	17.200	770,351
2025-08-18	17.150	17.450	17.100	17.250	17.250	1,046,192
2025-08-15	16.800	17.150	16.700	17.150	17.150	1,413,102
2025-08-14	16.950	17.150	16.650	16.700	16.700	492,467
2025-08-13	16.500	17.300	16.500	16.900	16.900	2,012,477
2025-08-12	15.700	15.850	15.700	15.800	15.800	94,993
2025-08-11	15.800	15.850	15.700	15.700	15.700	114,455
2025-08-08	15.750	15.950	15.750	15.900	15.900	201,120
2025-08-07	15.750	15.850	15.700	15.750	15.750	165,031
2025-08-06	15.750	15.900	15.700	15.750	15.750	182,671
2025-08-05	15.700	15.850	15.700	15.750	15.750	161,458
2025-08-04	15.450	15.700	15.400	15.700	15.700	120,923
2025-08-01	15.450	15.650	15.400	15.600	15.600	168,111
2025-07-31	15.600	15.600	15.450	15.450	15.450	169,283

← NewerPage 5 of 21 · 1,207 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.