Eastern Media International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	21.150	21.150	20.800	20.800	20.800	406,633
2024-01-29	21.200	21.250	21.000	21.200	21.200	350,725
2024-01-26	21.000	21.100	20.900	21.000	21.000	274,927
2024-01-25	21.400	21.400	21.000	21.000	21.000	258,726
2024-01-24	21.100	21.500	21.100	21.250	21.250	350,168
2024-01-23	21.100	21.350	21.100	21.100	21.100	262,021
2024-01-22	20.850	21.300	20.850	21.000	21.000	528,827
2024-01-19	20.950	20.950	20.550	20.750	20.750	627,263
2024-01-18	20.750	20.950	20.500	20.650	20.650	657,575
2024-01-17	21.200	21.250	20.850	20.850	20.850	805,791
2024-01-16	21.650	21.650	21.250	21.300	21.300	923,976
2024-01-15	21.650	21.800	21.600	21.650	21.650	489,574
2024-01-12	22.000	22.250	21.800	21.850	21.850	379,481
2024-01-11	21.900	22.150	21.850	22.050	22.050	387,987
2024-01-10	22.100	22.100	21.750	21.850	21.850	1,419,310
2024-01-09	22.650	22.650	22.100	22.100	22.100	779,994
2024-01-08	22.450	22.600	22.350	22.500	22.500	456,418
2024-01-05	22.350	22.400	22.200	22.350	22.350	393,485
2024-01-04	22.300	22.450	22.150	22.150	22.150	525,758
2024-01-03	22.800	22.850	22.250	22.300	22.300	902,740
2024-01-02	22.700	22.900	22.600	22.650	22.650	449,778
2023-12-29	22.750	22.850	22.550	22.650	22.650	703,878
2023-12-28	22.500	22.750	22.500	22.650	22.650	603,222
2023-12-27	22.450	22.700	22.300	22.500	22.500	603,792
2023-12-26	22.150	22.550	22.150	22.400	22.400	572,691
2023-12-25	22.600	22.650	22.150	22.150	22.150	894,839
2023-12-22	22.650	22.750	22.500	22.550	22.550	403,611
2023-12-21	22.650	22.800	22.500	22.550	22.550	478,953
2023-12-20	22.400	23.000	22.300	22.850	22.850	992,363
2023-12-19	22.750	22.750	22.300	22.300	22.300	863,238
2023-12-18	22.700	23.350	22.700	22.750	22.750	754,691
2023-12-15	22.450	22.750	22.450	22.700	22.700	625,422
2023-12-14	22.650	22.900	22.400	22.450	22.450	694,882
2023-12-13	22.800	22.800	22.500	22.550	22.550	829,185
2023-12-12	23.100	23.150	22.600	22.600	22.600	1,042,974
2023-12-11	23.350	23.350	22.800	22.950	22.950	879,514
2023-12-08	23.200	23.350	22.950	23.050	23.050	845,497
2023-12-07	23.250	23.450	23.100	23.150	23.150	754,935
2023-12-06	23.200	23.500	23.100	23.100	23.100	1,487,307
2023-12-05	24.350	24.400	23.450	23.500	23.500	2,489,940
2023-12-04	23.800	25.250	23.650	24.200	24.200	8,291,215
2023-12-01	23.300	23.850	23.300	23.750	23.750	1,068,655
2023-11-30	23.200	23.400	23.000	23.250	23.250	500,330
2023-11-29	23.650	23.650	23.150	23.150	23.150	740,278
2023-11-28	23.450	23.750	23.350	23.500	23.500	654,807
2023-11-27	23.700	24.100	23.450	23.450	23.450	1,421,826
2023-11-24	23.200	23.800	23.100	23.550	23.550	1,052,008
2023-11-23	24.050	24.050	23.200	23.300	23.300	3,033,113
2023-11-22	22.450	24.300	22.450	24.150	24.150	5,839,181
2023-11-21	22.450	22.500	22.350	22.400	22.400	716,201
2023-11-20	22.400	22.500	22.350	22.400	22.400	583,528
2023-11-17	22.350	22.600	22.250	22.450	22.450	819,925
2023-11-16	22.200	22.400	22.200	22.300	22.300	595,849
2023-11-15	22.400	22.400	22.100	22.200	22.200	738,015
2023-11-14	22.100	22.200	21.950	22.000	22.000	466,357
2023-11-13	22.200	22.200	22.050	22.050	22.050	729,975
2023-11-10	22.350	22.350	22.100	22.150	22.150	539,645
2023-11-09	22.900	22.900	22.300	22.400	22.400	592,830
2023-11-08	22.500	22.800	22.200	22.600	22.600	908,431
2023-11-07	22.500	22.550	22.250	22.300	22.300	324,913

← NewerPage 12 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.