Eastern Media International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	22.750	22.800	22.450	22.500	22.500	579,155
2023-11-03	22.250	22.600	22.250	22.400	22.400	716,497
2023-11-02	22.300	22.300	22.100	22.200	22.200	381,835
2023-11-01	22.250	22.250	21.800	22.100	22.100	514,019
2023-10-31	22.350	22.600	21.850	21.850	21.850	579,768
2023-10-30	21.900	22.350	21.900	22.250	22.250	600,562
2023-10-27	21.450	22.000	21.450	21.900	21.900	547,120
2023-10-26	21.550	21.550	21.350	21.350	21.350	321,608
2023-10-25	21.300	22.100	21.300	21.750	21.750	982,132
2023-10-24	21.250	21.300	21.050	21.200	21.200	279,021
2023-10-23	21.000	21.300	21.000	21.100	21.100	310,718
2023-10-20	21.250	21.250	20.800	21.000	21.000	399,791
2023-10-19	21.150	21.400	21.050	21.050	21.050	555,964
2023-10-18	21.950	21.950	21.400	21.400	21.400	596,398
2023-10-17	21.900	22.350	21.900	21.900	21.900	476,562
2023-10-16	22.200	22.200	21.900	21.900	21.900	516,733
2023-10-13	22.400	22.600	22.200	22.200	22.200	404,519
2023-10-12	22.500	22.500	22.300	22.350	22.350	380,095
2023-10-11	23.000	23.050	22.400	22.400	22.400	769,206
2023-10-06	23.300	23.350	23.050	23.050	23.050	605,470
2023-10-05	23.050	23.350	23.050	23.200	23.200	517,967
2023-10-04	23.450	23.450	22.900	23.200	23.200	1,017,949
2023-10-03	22.850	23.850	22.650	23.750	23.750	2,111,431
2023-10-02	22.350	23.100	22.250	22.700	22.700	1,126,389
2023-09-28	22.250	22.600	22.250	22.350	22.350	727,865
2023-09-27	23.050	23.050	22.250	22.400	22.400	1,372,552
2023-09-26	22.200	23.550	22.000	23.100	23.100	4,043,650
2023-09-25	21.900	22.200	21.900	22.000	22.000	512,969
2023-09-22	21.650	22.200	21.650	21.900	21.900	729,057
2023-09-21	22.200	22.250	21.850	21.850	21.850	801,229
2023-09-20	22.600	22.600	22.300	22.300	22.300	832,374
2023-09-19	22.600	22.800	22.600	22.600	22.600	717,404
2023-09-18	22.800	23.150	22.600	22.950	22.950	824,995
2023-09-15	23.050	23.300	22.800	22.800	22.800	1,141,426
2023-09-14	23.150	23.400	23.000	23.200	23.200	1,029,308
2023-09-13	23.200	23.400	23.000	23.000	23.000	1,045,049
2023-09-12	23.700	23.700	23.250	23.300	23.300	1,098,118
2023-09-11	23.850	24.300	23.200	23.450	23.450	2,425,317
2023-09-08	24.700	25.000	23.850	23.850	23.850	4,799,255
2023-09-07	27.500	27.850	25.450	25.450	25.450	24,021,179
2023-09-06	25.500	25.500	25.500	25.500	25.500	2,306,936
2023-09-05	21.100	23.200	21.100	23.200	23.200	3,906,571
2023-09-04	20.500	21.200	20.150	21.100	21.100	1,786,984
2023-09-01	20.450	20.800	20.250	20.750	20.750	1,212,256
2023-08-31	20.600	20.600	20.050	20.250	20.250	1,341,284
2023-08-30	20.150	20.650	20.150	20.600	20.600	1,387,802
2023-08-29	20.950	21.100	20.150	20.150	20.150	2,975,651
2023-08-28	22.050	23.300	21.350	21.350	21.350	2,851,258
2023-08-16	9.460	9.460	9.240	9.397	14.900	2,061,544
2023-08-15	9.460	9.587	9.460	9.460	15.000	1,616,297
2023-08-14	9.776	9.776	9.429	9.460	15.000	3,691,561
2023-08-11	10.186	10.217	9.965	9.965	15.800	2,196,223
2023-08-10	10.564	10.596	10.217	10.217	16.200	2,689,351
2023-08-09	10.785	10.785	10.564	10.596	16.800	1,872,595
2023-08-08	10.943	10.943	10.659	10.816	17.150	1,751,922
2023-08-07	10.690	10.911	10.659	10.879	17.250	2,662,431
2023-08-04	10.690	10.753	10.596	10.627	16.850	1,402,653
2023-08-02	10.816	10.974	10.627	10.627	16.850	1,658,672
2023-08-01	10.785	10.848	10.753	10.785	17.100	731,700
2023-07-31	10.848	10.911	10.753	10.785	17.100	1,018,925

← NewerPage 13 of 21 · 1,208 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.