Eastern Media International Corporation (TPE:2614)
Taiwan · Delayed Price · Currency is TWD 21.00
+0.05 (0.24%)
Mar 13, 2026, 1:35 PM CST
TPE:2614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 20.85 | 21.30 | 20.70 | 21.00 | 21.00 | 0.24% | 1,077,517 |
| Mar 12, 2026 | 21.00 | 21.20 | 20.95 | 20.95 | 20.95 | -0.71% | 801,991 |
| Mar 11, 2026 | 20.70 | 21.20 | 20.70 | 21.10 | 21.10 | 2.18% | 903,315 |
| Mar 10, 2026 | 20.40 | 20.75 | 20.30 | 20.65 | 20.65 | 2.23% | 703,744 |
| Mar 9, 2026 | 20.80 | 20.80 | 20.05 | 20.20 | 20.20 | -3.58% | 1,064,850 |
| Mar 6, 2026 | 20.65 | 21.20 | 20.55 | 20.95 | 20.95 | 1.45% | 863,302 |
| Mar 5, 2026 | 20.60 | 20.70 | 20.35 | 20.65 | 20.65 | 1.72% | 680,352 |
| Mar 4, 2026 | 20.70 | 20.75 | 20.25 | 20.30 | 20.30 | -2.87% | 1,229,157 |
| Mar 3, 2026 | 20.25 | 21.20 | 20.05 | 20.90 | 20.90 | 3.21% | 1,625,934 |
| Mar 2, 2026 | 20.40 | 20.55 | 20.20 | 20.25 | 20.25 | -1.46% | 1,300,670 |
| Feb 26, 2026 | 20.60 | 20.70 | 20.45 | 20.55 | 20.55 | -0.24% | 850,231 |
| Feb 25, 2026 | 20.85 | 20.95 | 20.55 | 20.60 | 20.60 | -1.20% | 652,449 |
| Feb 24, 2026 | 21.00 | 21.25 | 20.75 | 20.85 | 20.85 | -1.18% | 843,683 |
| Feb 23, 2026 | 20.50 | 21.20 | 20.40 | 21.10 | 21.10 | 2.93% | 1,363,297 |
| Feb 11, 2026 | 20.65 | 20.65 | 20.20 | 20.50 | 20.50 | - | 676,051 |
| Feb 10, 2026 | 20.50 | 20.55 | 20.10 | 20.50 | 20.50 | -0.73% | 999,261 |
| Feb 9, 2026 | 20.95 | 21.00 | 20.40 | 20.65 | 20.65 | -0.48% | 851,636 |
| Feb 6, 2026 | 21.00 | 21.00 | 20.60 | 20.75 | 20.75 | -1.19% | 821,876 |
| Feb 5, 2026 | 20.65 | 21.25 | 20.65 | 21.00 | 21.00 | 0.96% | 1,016,645 |
| Feb 4, 2026 | 20.35 | 20.85 | 20.35 | 20.80 | 20.80 | 2.46% | 545,336 |
| Feb 3, 2026 | 20.40 | 20.65 | 20.20 | 20.30 | 20.30 | 0.25% | 588,159 |
| Feb 2, 2026 | 20.50 | 20.50 | 20.20 | 20.25 | 20.25 | -1.22% | 515,413 |
| Jan 30, 2026 | 20.90 | 20.90 | 20.40 | 20.50 | 20.50 | -0.49% | 786,643 |
| Jan 29, 2026 | 21.10 | 21.20 | 20.60 | 20.60 | 20.60 | -2.37% | 1,434,565 |
| Jan 28, 2026 | 21.15 | 21.40 | 21.05 | 21.10 | 21.10 | -0.24% | 736,287 |
| Jan 27, 2026 | 21.80 | 21.80 | 21.10 | 21.15 | 21.15 | -2.31% | 909,256 |
| Jan 26, 2026 | 21.20 | 21.90 | 21.20 | 21.65 | 21.65 | 2.85% | 1,130,715 |
| Jan 23, 2026 | 21.15 | 21.20 | 20.95 | 21.05 | 21.05 | -0.47% | 984,708 |
| Jan 22, 2026 | 21.60 | 21.60 | 21.15 | 21.15 | 21.15 | -1.17% | 1,424,157 |
| Jan 21, 2026 | 22.10 | 22.10 | 21.35 | 21.40 | 21.40 | -3.17% | 2,338,749 |
| Jan 20, 2026 | 22.30 | 22.80 | 22.10 | 22.10 | 22.10 | -1.12% | 1,092,355 |
| Jan 19, 2026 | 22.20 | 22.55 | 22.00 | 22.35 | 22.35 | 0.68% | 1,264,994 |
| Jan 16, 2026 | 22.55 | 22.55 | 22.10 | 22.20 | 22.20 | -1.11% | 1,591,403 |
| Jan 15, 2026 | 23.20 | 23.20 | 22.40 | 22.45 | 22.45 | -2.39% | 1,322,280 |
| Jan 14, 2026 | 22.75 | 23.20 | 22.75 | 23.00 | 23.00 | 1.55% | 1,105,794 |
| Jan 13, 2026 | 23.00 | 23.00 | 22.50 | 22.65 | 22.65 | -1.52% | 1,473,506 |
| Jan 12, 2026 | 22.35 | 23.15 | 22.35 | 23.00 | 23.00 | 3.37% | 1,976,740 |
| Jan 9, 2026 | 22.60 | 22.75 | 22.15 | 22.25 | 22.25 | -0.22% | 621,786 |
| Jan 8, 2026 | 22.55 | 22.65 | 22.30 | 22.30 | 22.30 | -1.11% | 766,654 |
| Jan 7, 2026 | 22.05 | 22.65 | 21.95 | 22.55 | 22.55 | 2.50% | 1,220,422 |
| Jan 6, 2026 | 21.70 | 22.05 | 21.70 | 22.00 | 22.00 | 1.15% | 697,100 |
| Jan 5, 2026 | 22.25 | 22.25 | 21.65 | 21.75 | 21.75 | -2.25% | 1,560,958 |
| Jan 2, 2026 | 22.60 | 22.60 | 22.10 | 22.25 | 22.25 | -1.55% | 2,070,610 |
| Dec 31, 2025 | 22.65 | 23.00 | 22.60 | 22.60 | 22.60 | -1.09% | 844,722 |
| Dec 30, 2025 | 22.90 | 22.90 | 22.45 | 22.85 | 22.85 | - | 783,895 |
| Dec 29, 2025 | 23.50 | 23.50 | 22.75 | 22.85 | 22.85 | -1.93% | 1,814,023 |
| Dec 26, 2025 | 23.35 | 23.95 | 23.20 | 23.30 | 23.30 | 0.43% | 3,052,443 |
| Dec 24, 2025 | 22.75 | 23.25 | 22.65 | 23.20 | 23.20 | 2.65% | 1,692,926 |
| Dec 23, 2025 | 22.65 | 22.90 | 22.50 | 22.60 | 22.60 | 0.22% | 1,248,619 |
| Dec 22, 2025 | 24.00 | 24.20 | 22.45 | 22.55 | 22.55 | -4.65% | 5,105,803 |