Eastern Media International Corporation (TPE:2614)
Taiwan · Delayed Price · Currency is TWD 22.45
+0.25 (1.13%)
Sep 15, 2025, 1:35 PM CST
TPE:2614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.10 | 22.50 | 21.50 | 22.20 | 22.20 | 1.14% | 3,457,314 |
| 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 |
| Aug 6, 2025 | 15.75 | 15.90 | 15.70 | 15.75 | 15.75 | - | 188,013 |
| Aug 5, 2025 | 15.70 | 15.85 | 15.70 | 15.75 | 15.75 | 0.32% | 170,293 |
| Aug 4, 2025 | 15.45 | 15.70 | 15.40 | 15.70 | 15.70 | 0.64% | 126,253 |
| Aug 1, 2025 | 15.45 | 15.65 | 15.40 | 15.60 | 15.60 | 0.97% | 168,111 |
| Jul 31, 2025 | 15.60 | 15.60 | 15.45 | 15.45 | 15.45 | -0.64% | 178,707 |
| Jul 30, 2025 | 15.55 | 15.65 | 15.45 | 15.55 | 15.55 | - | 173,197 |
| Jul 29, 2025 | 15.70 | 15.70 | 15.55 | 15.55 | 15.55 | -0.96% | 116,203 |
| Jul 28, 2025 | 15.70 | 15.70 | 15.50 | 15.70 | 15.70 | - | 166,317 |
| Jul 25, 2025 | 15.75 | 15.80 | 15.65 | 15.70 | 15.70 | - | 149,928 |
| Jul 24, 2025 | 15.85 | 15.85 | 15.70 | 15.70 | 15.70 | -0.95% | 98,325 |
| Jul 23, 2025 | 15.55 | 15.90 | 15.55 | 15.85 | 15.85 | 2.26% | 206,601 |
| Jul 22, 2025 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | -1.27% | 247,559 |
| Jul 21, 2025 | 15.70 | 15.80 | 15.65 | 15.70 | 15.70 | - | 109,060 |
| Jul 18, 2025 | 15.95 | 15.95 | 15.65 | 15.70 | 15.70 | -0.63% | 187,180 |
| Jul 17, 2025 | 15.70 | 15.90 | 15.65 | 15.80 | 15.80 | 1.28% | 266,821 |
| Jul 16, 2025 | 15.60 | 15.85 | 15.55 | 15.60 | 15.60 | -0.64% | 239,923 |
| Jul 15, 2025 | 15.80 | 16.05 | 15.70 | 15.70 | 15.70 | -0.63% | 159,952 |
| Jul 14, 2025 | 15.95 | 16.25 | 15.75 | 15.80 | 15.80 | - | 296,404 |
| Jul 11, 2025 | 15.60 | 15.85 | 15.60 | 15.80 | 15.80 | 1.28% | 286,116 |
| Jul 10, 2025 | 15.65 | 15.70 | 15.45 | 15.60 | 15.60 | -0.64% | 387,472 |
| Jul 9, 2025 | 16.15 | 16.20 | 15.55 | 15.70 | 15.70 | -1.63% | 681,194 |
| Jul 8, 2025 | 16.33 | 16.33 | 15.87 | 15.96 | 15.73 | -2.27% | 730,875 |
| Jul 7, 2025 | 16.42 | 16.42 | 16.10 | 16.33 | 16.10 | 0.31% | 382,231 |