Eastern Media International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	17.100	17.200	17.000	17.000	17.000	326,817
2025-05-05	16.900	17.150	16.750	17.050	17.050	727,796
2025-05-02	16.350	16.800	16.350	16.700	16.700	590,593
2025-04-30	16.550	16.550	16.300	16.350	16.350	222,454
2025-04-29	16.350	16.600	16.350	16.550	16.550	308,806
2025-04-28	16.150	16.350	16.100	16.350	16.350	232,919
2025-04-25	16.200	16.250	16.100	16.100	16.100	227,815
2025-04-24	16.250	16.250	16.000	16.050	16.050	225,755
2025-04-23	16.300	16.300	16.000	16.100	16.100	225,855
2025-04-22	15.900	16.100	15.750	15.750	15.750	380,922
2025-04-21	16.500	16.550	16.100	16.150	16.150	253,409
2025-04-18	16.250	16.500	16.150	16.450	16.450	208,547
2025-04-17	16.100	16.350	16.050	16.250	16.250	142,985
2025-04-16	16.650	16.650	16.350	16.350	16.350	294,789
2025-04-15	16.400	16.650	16.350	16.650	16.650	440,913
2025-04-14	16.600	16.750	16.300	16.350	16.350	663,244
2025-04-11	15.950	16.300	15.600	16.200	16.200	552,652
2025-04-10	15.500	16.500	15.450	16.500	16.500	1,336,797
2025-04-09	16.000	16.000	14.400	15.000	15.000	1,558,950
2025-04-08	15.000	16.000	14.850	16.000	16.000	1,926,789
2025-04-07	16.200	16.200	16.200	16.200	16.200	232,224
2025-04-02	17.800	18.050	17.650	18.000	18.000	331,931
2025-04-01	17.550	18.000	17.550	17.850	17.850	351,290
2025-03-31	18.050	18.050	17.450	17.500	17.500	627,693
2025-03-28	18.600	18.600	18.150	18.350	18.350	351,577
2025-03-27	18.350	18.700	18.250	18.550	18.550	318,685
2025-03-26	18.750	18.750	18.350	18.350	18.350	436,841
2025-03-25	18.900	19.050	18.550	18.650	18.650	462,443
2025-03-24	18.800	19.000	18.750	18.900	18.900	421,649
2025-03-21	18.900	18.950	18.700	18.700	18.700	295,674
2025-03-20	18.700	19.000	18.650	18.900	18.900	663,775
2025-03-19	18.700	18.850	18.600	18.650	18.650	319,370
2025-03-18	18.800	18.900	18.650	18.700	18.700	344,686
2025-03-17	18.450	18.950	18.450	18.700	18.700	713,658
2025-03-14	18.450	18.550	18.250	18.450	18.450	616,269
2025-03-13	18.400	18.600	18.350	18.400	18.400	501,149
2025-03-12	18.200	18.450	18.150	18.350	18.350	413,443
2025-03-11	18.300	18.400	17.900	18.150	18.150	955,148
2025-03-10	18.750	18.950	18.550	18.600	18.600	967,927
2025-03-07	19.200	19.450	18.750	18.950	18.950	5,843,301
2025-03-06	18.300	18.900	18.200	18.900	18.900	1,727,300
2025-03-05	17.000	17.250	17.000	17.200	17.200	282,260
2025-03-04	17.050	17.100	16.800	17.000	17.000	279,087
2025-03-03	17.300	17.300	16.950	17.050	17.050	370,977
2025-02-27	17.250	17.650	17.250	17.400	17.400	475,304
2025-02-26	17.350	17.450	17.250	17.300	17.300	252,256
2025-02-25	17.400	17.400	17.250	17.350	17.350	162,786
2025-02-24	17.550	17.550	17.400	17.400	17.400	182,596
2025-02-21	17.450	17.600	17.400	17.500	17.500	193,848
2025-02-20	17.450	17.550	17.350	17.450	17.450	151,581
2025-02-19	17.300	17.500	17.300	17.450	17.450	230,617
2025-02-18	17.450	17.600	17.350	17.350	17.350	244,052
2025-02-17	17.500	17.550	17.350	17.450	17.450	250,679
2025-02-14	17.550	17.550	17.250	17.400	17.400	327,337
2025-02-13	16.800	17.400	16.800	17.350	17.350	700,056
2025-02-12	17.100	17.150	16.850	16.850	16.850	210,848
2025-02-11	17.200	17.300	16.900	17.100	17.100	294,021
2025-02-10	17.050	17.200	16.950	17.200	17.200	312,731
2025-02-07	16.850	17.100	16.850	17.050	17.050	282,018
2025-02-06	16.550	16.900	16.550	16.850	16.850	292,196

← NewerPage 7 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.