Eastern Media International Corporation (TPE:2614)
Taiwan · Delayed Price · Currency is TWD 21.05
+0.40 (1.94%)
Oct 17, 2025, 1:35 PM CST
TPE:2614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.55 | 21.20 | 20.50 | 21.05 | 21.05 | 1.94% | 1,045,207 |
| Oct 16, 2025 | 20.80 | 21.25 | 20.60 | 20.65 | 20.65 | -0.48% | 1,141,486 |
| Oct 15, 2025 | 21.15 | 21.25 | 20.70 | 20.75 | 20.75 | -0.72% | 820,891 |
| Oct 14, 2025 | 20.90 | 21.65 | 20.85 | 20.90 | 20.90 | - | 1,315,030 |
| Oct 13, 2025 | 21.00 | 21.15 | 20.30 | 20.90 | 20.90 | -2.56% | 888,560 |
| Oct 9, 2025 | 21.80 | 21.80 | 21.25 | 21.45 | 21.45 | -1.15% | 815,602 |
| Oct 8, 2025 | 20.95 | 21.90 | 20.95 | 21.70 | 21.70 | 2.60% | 1,470,189 |
| Oct 7, 2025 | 20.80 | 21.20 | 20.70 | 21.15 | 21.15 | 1.68% | 730,978 |
| Oct 3, 2025 | 21.00 | 21.00 | 20.70 | 20.80 | 20.80 | -0.72% | 649,162 |
| Oct 2, 2025 | 21.75 | 21.80 | 20.75 | 20.95 | 20.95 | -3.68% | 1,926,267 |
| Oct 1, 2025 | 22.25 | 22.45 | 21.60 | 21.75 | 21.75 | -1.58% | 1,688,962 |
| Sep 30, 2025 | 21.50 | 22.10 | 21.20 | 22.10 | 22.10 | 4.49% | 1,360,094 |
| Sep 29, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | - |
| Sep 26, 2025 | 21.20 | 21.40 | 20.85 | 21.15 | 21.15 | -0.94% | 965,568 |
| Sep 25, 2025 | 20.70 | 21.70 | 20.70 | 21.35 | 21.35 | 2.89% | 1,294,666 |
| Sep 24, 2025 | 20.45 | 20.95 | 20.45 | 20.75 | 20.75 | 0.73% | 897,723 |
| Sep 23, 2025 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | -1.20% | 1,475,002 |
| Sep 22, 2025 | 20.80 | 21.30 | 20.55 | 20.85 | 20.85 | 0.24% | 1,557,494 |
| Sep 19, 2025 | 21.85 | 22.00 | 20.60 | 20.80 | 20.80 | -4.81% | 2,590,073 |
| Sep 18, 2025 | 21.70 | 21.95 | 21.50 | 21.85 | 21.85 | 0.69% | 1,451,344 |
| Sep 17, 2025 | 22.60 | 22.80 | 21.35 | 21.70 | 21.70 | -4.19% | 4,543,974 |
| Sep 16, 2025 | 23.00 | 23.15 | 22.40 | 22.65 | 22.65 | 0.89% | 3,259,851 |
| Sep 15, 2025 | 22.40 | 22.65 | 22.10 | 22.45 | 22.45 | 1.13% | 2,672,102 |
| Sep 12, 2025 | 22.10 | 22.50 | 21.50 | 22.20 | 22.20 | 1.14% | 3,702,878 |
| Sep 11, 2025 | 22.20 | 23.10 | 21.65 | 21.95 | 21.95 | 0.23% | 10,687,144 |
| Sep 10, 2025 | 20.20 | 21.90 | 20.20 | 21.90 | 21.90 | 9.77% | 7,104,692 |
| Sep 9, 2025 | 20.10 | 20.30 | 19.85 | 19.95 | 19.95 | - | 2,171,339 |
| Sep 8, 2025 | 19.80 | 20.10 | 19.55 | 19.95 | 19.95 | 3.10% | 2,789,889 |
| Sep 5, 2025 | 18.95 | 19.55 | 18.75 | 19.35 | 19.35 | 3.48% | 1,869,527 |
| Sep 4, 2025 | 19.10 | 19.10 | 18.55 | 18.70 | 18.70 | 0.27% | 720,866 |
| Sep 3, 2025 | 19.10 | 19.20 | 18.45 | 18.65 | 18.65 | -2.10% | 1,606,655 |
| Sep 2, 2025 | 19.10 | 20.30 | 19.00 | 19.05 | 19.05 | 0.53% | 5,319,782 |
| Sep 1, 2025 | 17.95 | 19.20 | 17.95 | 18.95 | 18.95 | 5.57% | 3,135,099 |
| Aug 29, 2025 | 17.60 | 17.95 | 17.35 | 17.95 | 17.95 | 2.87% | 1,031,365 |
| Aug 28, 2025 | 17.20 | 17.60 | 17.15 | 17.45 | 17.45 | 1.45% | 577,774 |
| Aug 27, 2025 | 17.25 | 17.35 | 17.20 | 17.20 | 17.20 | -0.58% | 263,843 |
| Aug 26, 2025 | 17.40 | 17.40 | 17.15 | 17.30 | 17.30 | -0.57% | 438,727 |
| Aug 25, 2025 | 17.40 | 17.60 | 17.30 | 17.40 | 17.40 | 0.29% | 968,119 |
| Aug 22, 2025 | 17.40 | 17.45 | 17.30 | 17.35 | 17.35 | -0.29% | 319,730 |
| Aug 21, 2025 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | 0.58% | 734,536 |
| Aug 20, 2025 | 17.15 | 17.35 | 17.00 | 17.30 | 17.30 | 0.58% | 721,420 |
| Aug 19, 2025 | 17.40 | 17.40 | 17.05 | 17.20 | 17.20 | -0.29% | 794,917 |
| Aug 18, 2025 | 17.15 | 17.45 | 17.10 | 17.25 | 17.25 | 0.58% | 1,092,809 |
| Aug 15, 2025 | 16.80 | 17.15 | 16.70 | 17.15 | 17.15 | 2.69% | 1,458,836 |
| Aug 14, 2025 | 16.95 | 17.15 | 16.65 | 16.70 | 16.70 | -1.18% | 522,693 |
| Aug 13, 2025 | 16.50 | 17.30 | 16.50 | 16.90 | 16.90 | 6.96% | 2,095,880 |
| Aug 12, 2025 | 15.70 | 15.85 | 15.70 | 15.80 | 15.80 | 0.64% | 103,850 |
| Aug 11, 2025 | 15.80 | 15.85 | 15.70 | 15.70 | 15.70 | -1.26% | 121,516 |
| Aug 8, 2025 | 15.75 | 15.95 | 15.75 | 15.90 | 15.90 | 0.95% | 208,077 |
| Aug 7, 2025 | 15.75 | 15.85 | 15.70 | 15.75 | 15.75 | - | 169,746 |