Eastern Media International Corporation (TPE:2614)
Taiwan · Delayed Price · Currency is TWD 22.20
-0.25 (-1.11%)
Jan 16, 2026, 1:35 PM CST
TPE:2614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 23.10 | 23.70 | 22.90 | 23.65 | 23.65 | 3.73% | 3,642,437 |
| Dec 18, 2025 | 22.15 | 23.00 | 22.10 | 22.80 | 22.80 | 3.17% | 1,809,867 |
| Dec 17, 2025 | 22.50 | 22.50 | 22.00 | 22.10 | 22.10 | -0.90% | 1,404,116 |
| Dec 16, 2025 | 22.60 | 22.75 | 22.25 | 22.30 | 22.30 | -1.55% | 1,196,886 |
| Dec 15, 2025 | 23.00 | 23.15 | 22.35 | 22.65 | 22.65 | -2.16% | 2,667,635 |
| Dec 12, 2025 | 21.65 | 23.70 | 21.65 | 23.15 | 23.15 | 7.42% | 10,482,334 |
| Dec 11, 2025 | 21.30 | 21.80 | 21.25 | 21.55 | 21.55 | 2.13% | 980,947 |
| Dec 10, 2025 | 21.30 | 21.40 | 21.10 | 21.10 | 21.10 | -0.47% | 911,585 |
| Dec 9, 2025 | 21.45 | 21.70 | 21.10 | 21.20 | 21.20 | -0.93% | 936,650 |
| Dec 8, 2025 | 21.70 | 21.95 | 21.35 | 21.40 | 21.40 | -1.38% | 1,156,729 |
| Dec 5, 2025 | 22.80 | 22.85 | 21.50 | 21.70 | 21.70 | -5.03% | 3,305,027 |
| Dec 4, 2025 | 22.85 | 22.90 | 22.60 | 22.85 | 22.85 | 0.66% | 1,051,100 |
| Dec 3, 2025 | 22.55 | 23.25 | 22.55 | 22.70 | 22.70 | 0.67% | 2,136,981 |
| Dec 2, 2025 | 22.50 | 22.75 | 22.00 | 22.55 | 22.55 | 0.22% | 1,656,638 |
| Dec 1, 2025 | 22.95 | 22.95 | 22.20 | 22.50 | 22.50 | -1.10% | 1,699,868 |
| Nov 28, 2025 | 22.60 | 22.85 | 22.45 | 22.75 | 22.75 | 1.56% | 1,491,460 |
| Nov 27, 2025 | 22.85 | 22.85 | 22.10 | 22.40 | 22.40 | -0.88% | 1,096,889 |
| Nov 26, 2025 | 22.75 | 23.00 | 22.50 | 22.60 | 22.60 | - | 2,694,102 |
| Nov 25, 2025 | 22.00 | 22.75 | 21.75 | 22.60 | 22.60 | 4.15% | 4,218,146 |
| Nov 24, 2025 | 21.70 | 22.25 | 21.30 | 21.70 | 21.70 | 1.88% | 908,008 |
| Nov 21, 2025 | 21.45 | 21.65 | 21.10 | 21.30 | 21.30 | -2.07% | 707,690 |
| Nov 20, 2025 | 21.80 | 21.95 | 21.50 | 21.75 | 21.75 | 1.40% | 539,447 |
| Nov 19, 2025 | 21.80 | 22.10 | 21.20 | 21.45 | 21.45 | -2.05% | 1,333,167 |
| Nov 18, 2025 | 22.20 | 22.30 | 21.80 | 21.90 | 21.90 | -1.57% | 1,396,025 |
| Nov 17, 2025 | 21.85 | 22.80 | 21.55 | 22.25 | 22.25 | 3.01% | 3,500,515 |
| Nov 14, 2025 | 21.25 | 21.80 | 21.05 | 21.60 | 21.60 | 1.65% | 1,383,647 |
| Nov 13, 2025 | 21.40 | 21.55 | 21.00 | 21.25 | 21.25 | - | 1,137,522 |
| Nov 12, 2025 | 21.50 | 21.90 | 21.25 | 21.25 | 21.25 | 0.71% | 1,832,197 |
| Nov 11, 2025 | 20.55 | 21.25 | 20.55 | 21.10 | 21.10 | 2.68% | 1,263,828 |
| Nov 10, 2025 | 21.25 | 21.40 | 20.20 | 20.55 | 20.55 | -1.44% | 1,640,820 |
| Nov 7, 2025 | 20.00 | 21.00 | 19.90 | 20.85 | 20.85 | 5.04% | 1,827,293 |
| Nov 6, 2025 | 19.80 | 19.95 | 19.60 | 19.85 | 19.85 | 1.28% | 531,493 |