Eastern Media International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	18.750	19.150	18.650	19.150	19.150	931,749
2024-10-30	19.400	19.550	18.850	18.850	18.850	2,031,064
2024-10-29	19.450	20.300	19.250	19.350	19.350	6,183,287
2024-10-28	18.900	19.700	18.500	19.350	19.350	3,142,372
2024-10-25	18.750	18.850	18.500	18.750	18.750	878,702
2024-10-24	18.650	19.200	18.500	18.500	18.500	1,936,955
2024-10-23	18.400	18.750	18.250	18.650	18.650	1,191,908
2024-10-22	18.300	18.300	18.150	18.250	18.250	220,639
2024-10-21	18.400	18.400	18.200	18.300	18.300	211,322
2024-10-18	18.450	18.450	18.200	18.200	18.200	292,550
2024-10-17	18.200	18.550	18.200	18.300	18.300	336,364
2024-10-16	18.350	18.350	18.200	18.200	18.200	359,994
2024-10-15	18.500	18.650	18.300	18.300	18.300	422,189
2024-10-14	18.350	18.650	18.350	18.500	18.500	272,751
2024-10-11	18.200	18.550	18.200	18.500	18.500	788,494
2024-10-09	18.950	18.950	18.100	18.300	18.300	3,060,710
2024-10-08	19.200	19.200	18.900	18.900	18.900	626,897
2024-10-07	19.200	19.200	19.000	19.150	19.150	368,015
2024-10-04	19.300	19.300	19.100	19.100	19.100	445,361
2024-10-01	19.400	19.400	19.250	19.350	19.350	293,810
2024-09-30	19.500	19.650	19.350	19.400	19.400	267,037
2024-09-27	19.300	19.500	19.300	19.500	19.500	476,822
2024-09-26	19.300	19.350	19.200	19.200	19.200	322,950
2024-09-25	19.200	19.350	19.150	19.250	19.250	380,491
2024-09-24	19.200	19.200	19.000	19.150	19.150	376,206
2024-09-23	19.050	19.150	19.050	19.100	19.100	236,201
2024-09-20	19.300	19.350	19.050	19.100	19.100	531,594
2024-09-19	19.150	19.250	19.050	19.250	19.250	467,472
2024-09-18	19.150	19.350	19.100	19.100	19.100	312,654
2024-09-16	19.050	19.350	19.050	19.200	19.200	234,921
2024-09-13	18.950	19.150	18.900	19.000	19.000	852,280
2024-09-12	19.100	19.250	18.950	18.950	18.950	552,829
2024-09-11	19.050	19.100	18.900	19.000	19.000	516,593
2024-09-10	19.350	19.500	19.000	19.000	19.000	522,527
2024-09-09	19.250	19.450	19.050	19.350	19.350	479,945
2024-09-06	19.500	19.650	19.350	19.500	19.500	376,077
2024-09-05	19.500	19.850	19.350	19.450	19.450	611,755
2024-09-04	19.900	19.900	19.200	19.300	19.300	1,730,122
2024-09-03	20.450	20.850	20.300	20.350	20.350	539,717
2024-09-02	21.000	21.000	20.300	20.500	20.500	726,548
2024-08-30	21.000	21.000	20.700	20.700	20.700	455,965
2024-08-29	20.800	21.050	20.650	20.800	20.800	509,844
2024-08-28	21.250	21.250	20.750	20.750	20.750	713,535
2024-08-27	21.300	21.500	20.950	21.000	21.000	991,496
2024-08-26	21.400	21.750	21.150	21.150	21.150	1,885,658
2024-08-23	20.800	21.250	20.700	21.100	21.100	1,437,964
2024-08-22	20.200	21.100	20.150	20.850	20.850	1,590,457
2024-08-21	20.000	20.350	19.950	20.200	20.200	961,818
2024-08-20	20.150	20.200	19.950	20.000	20.000	440,867
2024-08-19	20.100	20.400	19.900	20.100	20.100	616,173
2024-08-16	20.250	20.400	20.000	20.050	20.050	595,267
2024-08-15	20.000	20.100	19.850	20.000	20.000	373,712
2024-08-14	20.300	20.500	19.900	20.000	20.000	1,029,501
2024-08-13	20.150	20.450	19.900	20.400	20.400	449,359
2024-08-12	20.250	20.400	20.050	20.100	20.100	491,831
2024-08-09	20.400	20.600	20.200	20.250	20.250	815,411
2024-08-08	20.000	20.200	19.800	20.050	20.050	629,595
2024-08-07	18.800	20.650	18.800	20.400	20.400	1,515,385
2024-08-06	19.300	19.550	17.700	18.800	18.800	2,592,229
2024-08-05	20.900	20.900	19.150	19.300	19.300	2,389,765

← NewerPage 9 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.