Eastern Media International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.785	10.879	10.753	10.848	17.200	752,192
2023-07-27	10.848	10.911	10.753	10.785	17.100	859,514
2023-07-26	10.785	10.911	10.722	10.816	17.150	1,475,583
2023-07-25	10.596	10.911	10.564	10.753	17.050	1,554,236
2023-07-24	10.753	10.753	10.596	10.596	16.800	905,978
2023-07-21	10.848	10.848	10.690	10.690	16.950	734,814
2023-07-20	10.816	10.943	10.816	10.848	17.200	827,811
2023-07-19	10.722	11.163	10.690	10.785	17.100	1,675,495
2023-07-18	10.911	10.911	10.690	10.690	16.950	1,217,258
2023-07-17	10.722	10.911	10.469	10.911	17.300	2,384,284
2023-07-14	10.722	10.785	10.564	10.659	16.900	3,497,234
2023-07-13	11.289	11.289	10.816	10.848	17.200	4,078,529
2023-07-12	11.416	11.447	11.258	11.258	17.850	2,367,290
2023-07-11	11.479	11.542	11.416	11.447	18.150	1,249,999
2023-07-10	11.510	11.573	11.416	11.479	18.200	1,316,149
2023-07-07	11.573	11.605	11.447	11.605	18.400	954,248
2023-07-06	11.857	11.857	11.479	11.636	18.450	2,571,058
2023-07-05	11.542	11.920	11.479	11.825	18.750	3,846,620
2023-07-04	11.479	11.542	11.416	11.447	18.150	1,441,138
2023-07-03	11.479	11.542	11.447	11.479	18.200	1,239,927
2023-06-30	11.510	11.542	11.447	11.479	18.200	1,180,031
2023-06-29	11.636	11.636	11.479	11.510	18.250	1,414,444
2023-06-28	11.573	11.636	11.542	11.542	18.300	949,915
2023-06-27	11.636	11.636	11.542	11.573	18.350	942,785
2023-06-26	11.699	11.731	11.542	11.636	18.450	1,075,639
2023-06-21	11.542	11.731	11.447	11.668	18.500	2,237,044
2023-06-20	11.636	11.636	11.542	11.542	18.300	710,542
2023-06-19	11.668	11.668	11.573	11.605	18.400	1,107,728
2023-06-16	11.636	11.699	11.605	11.668	18.500	934,009
2023-06-15	11.668	11.731	11.573	11.636	18.450	1,201,066
2023-06-14	11.794	11.794	11.636	11.668	18.500	1,833,922
2023-06-13	11.794	12.015	11.794	11.794	18.700	2,164,316
2023-06-12	11.668	11.983	11.573	11.794	18.700	2,014,024
2023-06-09	11.542	11.794	11.542	11.668	18.500	1,506,813
2023-06-08	11.668	11.668	11.542	11.605	18.400	1,908,739
2023-06-07	11.731	11.794	11.668	11.668	18.500	1,707,053
2023-06-06	11.794	11.794	11.668	11.699	18.550	1,181,053
2023-06-05	11.731	11.825	11.668	11.794	18.700	1,200,178
2023-06-02	11.920	11.920	11.668	11.699	18.550	3,219,767
2023-06-01	11.920	12.015	11.794	11.857	18.800	1,740,003
2023-05-31	12.015	12.141	11.889	11.920	18.900	2,033,214
2023-05-30	12.141	12.235	12.015	12.015	19.050	1,595,263
2023-05-29	11.920	12.078	11.920	12.046	19.100	1,095,438
2023-05-26	12.046	12.046	11.889	11.920	18.900	1,538,551
2023-05-25	12.109	12.109	11.952	12.015	19.050	1,358,937
2023-05-24	12.204	12.235	12.046	12.109	19.200	1,173,762
2023-05-23	12.141	12.267	12.046	12.204	19.350	1,370,515
2023-05-22	12.046	12.141	12.046	12.046	19.100	1,342,450
2023-05-19	12.109	12.141	12.015	12.046	19.100	991,676
2023-05-18	12.109	12.172	12.046	12.109	19.200	962,011
2023-05-17	12.172	12.172	12.078	12.109	19.200	914,480
2023-05-16	12.141	12.298	12.046	12.141	19.250	1,328,760
2023-05-15	12.015	12.078	11.920	12.078	19.150	639,615
2023-05-12	12.015	12.078	11.952	12.015	19.050	691,814
2023-05-11	12.204	12.204	11.983	11.983	19.000	1,072,677
2023-05-10	12.046	12.172	12.015	12.078	19.150	670,421
2023-05-09	12.330	12.330	12.046	12.046	19.100	1,235,472
2023-05-08	12.645	12.677	12.298	12.330	19.550	1,917,193
2023-05-05	12.046	12.614	12.046	12.519	19.850	4,316,770
2023-05-04	12.046	12.046	11.983	12.046	19.100	902,864

← NewerPage 14 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.