Eastern Media International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	16.300	16.650	16.300	16.600	16.600	212,267
2025-02-04	16.700	16.700	16.400	16.400	16.400	277,564
2025-02-03	16.850	16.850	16.550	16.650	16.650	276,934
2025-01-22	16.950	17.050	16.800	16.900	16.900	261,960
2025-01-21	16.850	17.350	16.850	16.850	16.850	746,544
2025-01-20	16.800	16.800	16.550	16.650	16.650	193,012
2025-01-17	16.350	16.750	16.250	16.750	16.750	535,175
2025-01-16	16.200	16.350	16.150	16.200	16.200	339,863
2025-01-15	16.200	16.250	15.900	16.150	16.150	258,841
2025-01-14	15.950	16.200	15.950	16.100	16.100	244,101
2025-01-13	16.150	16.150	15.800	16.000	16.000	664,806
2025-01-10	16.200	16.300	15.900	16.300	16.300	868,292
2025-01-09	16.600	16.650	16.300	16.300	16.300	676,943
2025-01-08	16.600	16.600	16.500	16.600	16.600	312,822
2025-01-07	16.750	16.750	16.600	16.650	16.650	287,206
2025-01-06	16.600	16.750	16.500	16.750	16.750	312,018
2025-01-03	16.700	16.850	16.500	16.550	16.550	353,509
2025-01-02	16.650	16.750	16.450	16.650	16.650	433,770
2024-12-31	16.700	16.800	16.500	16.600	16.600	381,902
2024-12-30	16.700	16.750	16.600	16.750	16.750	315,058
2024-12-27	16.650	16.750	16.600	16.650	16.650	337,255
2024-12-26	16.700	16.850	16.600	16.700	16.700	379,214
2024-12-25	16.750	16.750	16.450	16.650	16.650	416,936
2024-12-24	16.550	16.800	16.550	16.650	16.650	572,916
2024-12-23	16.500	16.650	16.450	16.550	16.550	364,332
2024-12-20	16.700	16.800	16.400	16.500	16.500	755,351
2024-12-19	16.650	16.850	16.650	16.850	16.850	341,145
2024-12-18	16.900	17.050	16.750	16.950	16.950	429,345
2024-12-17	17.000	17.000	16.800	16.950	16.950	386,072
2024-12-16	17.000	17.100	16.700	17.000	17.000	603,315
2024-12-13	17.350	17.350	16.950	17.000	17.000	863,214
2024-12-12	17.350	17.450	17.200	17.250	17.250	483,979
2024-12-11	17.500	17.650	17.350	17.350	17.350	521,973
2024-12-10	17.750	17.800	17.600	17.700	17.700	242,012
2024-12-09	17.950	18.050	17.700	17.750	17.750	321,866
2024-12-06	17.700	17.900	17.650	17.850	17.850	423,104
2024-12-05	17.700	17.800	17.500	17.750	17.750	630,883
2024-12-04	17.700	17.850	17.650	17.800	17.800	587,473
2024-12-03	17.800	18.000	17.100	17.950	17.950	1,696,683
2024-12-02	18.400	18.400	18.000	18.000	18.000	767,600
2024-11-29	18.250	18.400	18.250	18.350	18.350	200,431
2024-11-28	18.600	18.600	18.250	18.400	18.400	384,582
2024-11-27	18.700	18.850	18.500	18.500	18.500	418,411
2024-11-26	19.000	19.050	18.700	18.800	18.800	342,465
2024-11-25	18.550	19.100	18.500	19.000	19.000	1,109,446
2024-11-22	18.350	18.500	18.350	18.400	18.400	386,864
2024-11-21	18.150	18.350	18.100	18.350	18.350	344,810
2024-11-20	18.250	18.350	18.150	18.200	18.200	333,767
2024-11-19	18.300	18.350	18.100	18.250	18.250	324,066
2024-11-18	18.300	18.350	18.200	18.250	18.250	361,894
2024-11-15	18.200	18.350	18.200	18.300	18.300	309,530
2024-11-14	18.200	18.300	17.900	18.150	18.150	765,276
2024-11-13	18.250	18.300	17.850	18.150	18.150	845,997
2024-11-12	18.500	18.550	18.250	18.300	18.300	520,845
2024-11-11	18.850	18.850	18.450	18.500	18.500	507,932
2024-11-08	19.000	19.100	18.650	18.650	18.650	506,873
2024-11-07	18.650	19.000	18.650	18.850	18.850	420,967
2024-11-06	18.800	18.900	18.500	18.650	18.650	466,242
2024-11-05	18.700	18.900	18.550	18.800	18.800	775,822
2024-11-04	19.050	19.100	18.600	18.750	18.750	1,040,545

← NewerPage 8 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.