Eastern Media International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.200	15.200	15.000	15.100	15.100	723,657
2026-10-19	15.100	15.100	14.950	15.100	15.100	892,734
2026-10-16	15.250	15.300	15.050	15.100	15.100	782,032
2026-10-15	15.100	15.150	15.000	15.050	15.050	842,773
2026-10-14	15.200	15.200	15.000	15.150	15.150	1,064,085
2026-10-13	15.250	15.350	15.050	15.150	15.150	890,710
2026-10-12	15.200	15.250	15.000	15.250	15.250	1,147,208
2026-10-08	15.450	15.450	15.150	15.350	15.350	1,162,586
2026-10-07	15.900	15.900	15.400	15.450	15.450	3,890,302
2026-10-06	16.100	16.400	15.750	15.950	15.950	5,607,174
2026-10-05	18.056	18.056	17.361	17.685	17.285	5,151,183
2026-10-02	17.500	18.241	17.500	17.824	17.421	2,946,865
2026-10-01	17.870	17.917	17.593	17.824	17.421	2,163,540
2026-09-30	17.593	17.824	17.546	17.778	17.376	1,923,219
2026-09-29	18.250	19.100	18.250	18.850	18.850	2,853,717
2026-09-24	18.400	18.400	18.200	18.250	18.250	310,701
2026-09-23	18.300	18.400	18.200	18.300	18.300	680,132
2026-09-22	18.200	18.300	18.150	18.250	18.250	753,496
2026-09-21	18.000	18.200	18.000	18.150	18.150	519,004
2026-09-18	18.100	18.150	18.000	18.000	18.000	471,465
2026-09-17	17.800	18.100	17.800	18.100	18.100	352,515
2026-09-16	17.800	17.850	17.650	17.700	17.700	639,416
2026-09-15	17.800	17.900	17.700	17.700	17.700	434,492
2026-09-14	17.950	17.950	17.750	17.800	17.800	477,226
2026-09-11	17.950	18.000	17.850	17.950	17.950	294,342
2026-09-10	18.150	18.150	17.900	18.000	18.000	826,087
2026-09-09	18.200	18.250	18.050	18.150	18.150	717,508
2026-09-08	18.100	18.200	18.100	18.150	18.150	271,861
2026-09-07	18.300	18.300	18.050	18.050	18.050	1,171,969
2026-09-04	18.250	18.350	18.050	18.300	18.300	460,636
2026-09-03	18.300	18.450	18.150	18.150	18.150	667,281
2026-09-02	18.350	18.400	18.200	18.200	18.200	362,805
2026-09-01	18.200	18.350	18.200	18.250	18.250	355,091
2026-08-31	18.250	18.350	18.100	18.350	18.350	558,346
2026-08-28	18.500	18.550	18.250	18.250	18.250	634,469
2026-08-27	18.650	18.650	18.450	18.500	18.500	791,484
2026-08-26	18.500	18.700	18.350	18.550	18.550	442,726
2026-08-25	18.600	18.750	18.500	18.500	18.500	519,635
2026-08-24	19.000	19.000	18.550	18.600	18.600	872,442
2026-08-21	18.450	18.850	18.300	18.800	18.800	2,526,441
2026-08-20	18.300	18.550	18.150	18.300	18.300	875,919
2026-08-19	18.100	18.300	18.000	18.200	18.200	703,421
2026-08-18	18.150	18.150	17.950	18.050	18.050	432,342
2026-08-17	18.050	18.250	18.000	18.150	18.150	609,753
2026-08-14	18.100	18.100	17.850	18.050	18.050	377,726
2026-08-13	18.200	18.200	17.850	18.050	18.050	657,277
2026-08-12	18.150	18.150	17.950	17.950	17.950	298,327
2026-08-11	18.250	18.250	17.950	18.000	18.000	410,670
2026-08-10	18.100	18.250	18.000	18.200	18.200	281,072
2026-08-07	17.950	18.250	17.950	18.050	18.050	417,239
2026-08-06	17.950	18.050	17.850	17.950	17.950	342,380
2026-08-05	18.300	18.400	17.900	17.950	17.950	1,249,391
2026-08-04	18.050	18.250	18.000	18.200	18.200	563,111
2026-08-03	18.200	18.300	18.000	18.200	18.200	293,628
2026-07-31	18.050	18.250	18.000	18.150	18.150	1,035,613
2026-07-30	18.000	18.200	17.850	17.850	17.850	527,675
2026-07-29	18.350	18.350	17.650	18.050	18.050	1,333,994
2026-07-28	18.100	18.300	18.000	18.300	18.300	581,678
2026-07-27	18.250	18.250	18.100	18.150	18.150	412,478
2026-07-24	18.250	18.350	18.150	18.250	18.250	313,924

Page 1 of 21 · 1,206 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.