Eastern Media International Corporation (TPE:2614)
Taiwan · Delayed Price · Currency is TWD 20.45
-0.40 (-1.92%)
Apr 2, 2026, 1:30 PM CST
TPE:2614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.00 | 21.30 | 20.45 | 20.45 | 20.45 | -1.92% | 841,041 |
| Apr 1, 2026 | 20.85 | 21.05 | 20.80 | 20.85 | 20.85 | 0.97% | 523,193 |
| Mar 31, 2026 | 20.90 | 21.10 | 20.55 | 20.65 | 20.65 | -1.43% | 819,417 |
| Mar 30, 2026 | 20.90 | 21.20 | 20.90 | 20.95 | 20.95 | -0.48% | 357,826 |
| Mar 27, 2026 | 20.65 | 21.15 | 20.50 | 21.05 | 21.05 | 2.68% | 1,098,434 |
| Mar 26, 2026 | 20.75 | 20.85 | 20.35 | 20.50 | 20.50 | -1.20% | 493,829 |
| Mar 25, 2026 | 20.50 | 20.85 | 20.45 | 20.75 | 20.75 | 1.22% | 611,230 |
| Mar 24, 2026 | 20.15 | 20.50 | 20.00 | 20.50 | 20.50 | 2.24% | 710,364 |
| Mar 23, 2026 | 20.10 | 20.10 | 19.50 | 20.05 | 20.05 | -0.99% | 1,156,858 |
| Mar 20, 2026 | 20.35 | 20.50 | 20.20 | 20.25 | 20.25 | -0.49% | 725,594 |
| Mar 19, 2026 | 20.75 | 20.75 | 20.30 | 20.35 | 20.35 | -2.63% | 1,118,991 |
| Mar 18, 2026 | 21.05 | 21.25 | 20.90 | 20.90 | 20.90 | -0.24% | 810,953 |
| Mar 17, 2026 | 20.85 | 21.05 | 20.80 | 20.95 | 20.95 | 0.72% | 681,264 |
| Mar 16, 2026 | 21.25 | 21.35 | 20.75 | 20.80 | 20.80 | -0.95% | 847,380 |
| 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 |