Eastern Media International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	15.550	15.650	15.450	15.550	15.550	167,050
2025-07-29	15.700	15.700	15.550	15.550	15.550	112,245
2025-07-28	15.700	15.700	15.500	15.700	15.700	159,461
2025-07-25	15.750	15.800	15.650	15.700	15.700	148,031
2025-07-24	15.850	15.850	15.700	15.700	15.700	94,440
2025-07-23	15.550	15.900	15.550	15.850	15.850	194,803
2025-07-22	15.750	15.750	15.500	15.500	15.500	237,400
2025-07-21	15.700	15.800	15.650	15.700	15.700	105,743
2025-07-18	15.950	15.950	15.650	15.700	15.700	180,980
2025-07-17	15.700	15.900	15.650	15.800	15.800	261,996
2025-07-16	15.600	15.850	15.550	15.600	15.600	234,984
2025-07-15	15.800	16.050	15.700	15.700	15.700	155,393
2025-07-14	15.950	16.250	15.750	15.800	15.800	291,844
2025-07-11	15.600	15.850	15.600	15.800	15.800	280,572
2025-07-10	15.650	15.700	15.450	15.600	15.600	374,861
2025-07-09	16.150	16.200	15.550	15.700	15.700	670,078
2025-07-08	16.330	16.330	15.872	15.963	15.713	714,732
2025-07-07	16.422	16.422	16.101	16.330	16.075	371,079
2025-07-04	16.514	16.606	16.239	16.284	16.029	445,433
2025-07-03	16.239	16.514	16.101	16.468	16.210	523,517
2025-07-02	17.500	17.600	17.350	17.550	17.550	194,161
2025-07-01	17.100	17.450	17.100	17.450	17.450	193,183
2025-06-30	17.350	17.450	17.100	17.100	17.100	153,430
2025-06-27	17.450	17.600	17.350	17.350	17.350	167,933
2025-06-26	17.250	17.600	17.250	17.400	17.400	420,386
2025-06-25	17.250	17.450	17.100	17.250	17.250	139,408
2025-06-24	16.450	17.800	16.450	17.250	17.250	613,373
2025-06-23	16.550	16.550	16.100	16.350	16.350	261,398
2025-06-20	16.600	16.700	16.400	16.500	16.500	325,097
2025-06-19	16.750	16.900	16.600	16.600	16.600	215,617
2025-06-18	16.800	17.000	16.800	16.800	16.800	184,695
2025-06-17	16.900	16.950	16.750	16.750	16.750	140,622
2025-06-16	16.700	16.900	16.550	16.800	16.800	122,501
2025-06-13	17.100	17.100	16.700	16.700	16.700	571,772
2025-06-12	17.300	17.400	17.100	17.200	17.200	193,156
2025-06-11	17.450	17.500	17.250	17.300	17.300	143,728
2025-06-10	17.400	17.550	17.350	17.400	17.400	324,283
2025-06-09	17.450	17.550	17.300	17.350	17.350	186,827
2025-06-06	17.600	17.750	17.400	17.450	17.450	120,975
2025-06-05	17.650	17.900	17.550	17.600	17.600	147,627
2025-06-04	17.550	17.900	17.550	17.650	17.650	249,294
2025-06-03	17.750	17.750	17.450	17.550	17.550	239,988
2025-06-02	18.000	18.000	17.500	17.550	17.550	342,738
2025-05-29	18.300	18.400	17.900	17.950	17.950	457,767
2025-05-28	18.200	18.450	18.200	18.200	18.200	438,318
2025-05-27	18.150	18.650	18.100	18.100	18.100	709,657
2025-05-26	18.250	18.300	18.000	18.000	18.000	468,556
2025-05-23	17.550	18.300	17.550	17.950	17.950	950,576
2025-05-22	17.400	17.550	17.350	17.550	17.550	155,924
2025-05-21	17.250	17.450	17.250	17.400	17.400	301,690
2025-05-20	17.250	17.400	17.250	17.250	17.250	224,445
2025-05-19	17.450	17.550	17.200	17.250	17.250	332,141
2025-05-16	17.400	17.600	17.250	17.300	17.300	329,738
2025-05-15	17.500	17.650	17.350	17.400	17.400	313,096
2025-05-14	17.400	17.550	17.400	17.500	17.500	354,571
2025-05-13	17.350	17.450	17.300	17.350	17.350	294,377
2025-05-12	17.250	17.400	17.150	17.350	17.350	331,989
2025-05-09	17.150	17.250	17.050	17.100	17.100	279,496
2025-05-08	17.100	17.350	17.100	17.150	17.150	227,835
2025-05-07	17.000	17.350	17.000	17.200	17.200	341,891

← NewerPage 6 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.