Eastern Media International Corporation (TPE:2614)
Taiwan · Delayed Price · Currency is TWD 18.35
-0.05 (-0.27%)
May 15, 2026, 1:30 PM CST
TPE:2614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 18.50 | 18.50 | 18.05 | 18.35 | 18.35 | -0.27% | 1,076,646 |
| May 14, 2026 | 18.70 | 18.95 | 18.35 | 18.40 | 18.40 | -3.66% | 1,714,848 |
| May 13, 2026 | 19.55 | 19.65 | 19.00 | 19.10 | 19.10 | -3.54% | 3,580,133 |
| May 12, 2026 | 20.05 | 20.05 | 19.50 | 19.80 | 19.80 | -1.00% | 1,913,915 |
| May 11, 2026 | 20.10 | 20.25 | 19.90 | 20.00 | 20.00 | -0.50% | 1,284,319 |
| May 8, 2026 | 20.25 | 20.25 | 20.05 | 20.10 | 20.10 | -0.50% | 648,900 |
| May 7, 2026 | 20.55 | 20.55 | 20.05 | 20.20 | 20.20 | -0.98% | 1,334,292 |
| May 6, 2026 | 20.45 | 20.60 | 20.30 | 20.40 | 20.40 | 0.49% | 884,879 |
| May 5, 2026 | 20.10 | 20.30 | 20.05 | 20.30 | 20.30 | 1.00% | 468,535 |
| May 4, 2026 | 20.20 | 20.50 | 20.05 | 20.10 | 20.10 | -0.50% | 764,357 |
| Apr 30, 2026 | 20.35 | 20.40 | 20.15 | 20.20 | 20.20 | -0.49% | 429,444 |
| Apr 29, 2026 | 20.35 | 20.60 | 20.25 | 20.30 | 20.30 | - | 334,252 |
| Apr 28, 2026 | 19.95 | 20.45 | 19.95 | 20.30 | 20.30 | 2.01% | 565,741 |
| Apr 27, 2026 | 20.10 | 20.15 | 19.85 | 19.90 | 19.90 | -0.75% | 644,241 |
| Apr 24, 2026 | 20.25 | 20.35 | 19.90 | 20.05 | 20.05 | -1.23% | 802,133 |
| Apr 23, 2026 | 20.55 | 20.55 | 19.85 | 20.30 | 20.30 | - | 1,562,741 |
| Apr 22, 2026 | 20.35 | 20.40 | 20.20 | 20.30 | 20.30 | - | 666,055 |
| Apr 21, 2026 | 20.45 | 20.65 | 20.30 | 20.30 | 20.30 | -0.98% | 879,660 |
| Apr 20, 2026 | 20.50 | 20.55 | 20.30 | 20.50 | 20.50 | 0.49% | 588,801 |
| Apr 17, 2026 | 20.55 | 20.75 | 20.35 | 20.40 | 20.40 | -0.49% | 635,888 |
| Apr 16, 2026 | 20.60 | 20.85 | 20.30 | 20.50 | 20.50 | 0.24% | 606,388 |
| Apr 15, 2026 | 20.50 | 20.65 | 20.30 | 20.45 | 20.45 | 0.49% | 696,127 |
| Apr 14, 2026 | 20.45 | 20.70 | 20.30 | 20.35 | 20.35 | -0.49% | 665,213 |
| Apr 13, 2026 | 20.45 | 20.55 | 20.30 | 20.45 | 20.45 | 1.24% | 621,102 |
| Apr 10, 2026 | 20.80 | 20.90 | 20.15 | 20.20 | 20.20 | -3.12% | 1,563,090 |
| Apr 9, 2026 | 20.85 | 20.90 | 20.70 | 20.85 | 20.85 | -0.24% | 282,637 |
| Apr 8, 2026 | 20.60 | 20.95 | 20.55 | 20.90 | 20.90 | 1.95% | 348,494 |
| Apr 7, 2026 | 20.55 | 20.55 | 20.35 | 20.50 | 20.50 | 0.24% | 423,637 |
| 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% | 1,079,532 |
| 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% | 866,335 |
| 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 |