Eastern Media International Corporation - 2614.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17.15	17.25	17.25	17.45	17.1	1.08M
August 15, 2025	16.8	17.15	17.15	17.15	16.7	1.46M
August 14, 2025	16.95	16.7	16.7	17.15	16.65	522,693
August 13, 2025	16.5	16.9	16.9	17.3	16.5	2.1M
August 12, 2025	15.7	15.8	15.8	15.85	15.7	103,850
August 11, 2025	15.8	15.7	15.7	15.85	15.7	121,516
August 08, 2025	15.75	15.9	15.9	15.95	15.75	208,077
August 07, 2025	15.75	15.75	15.75	15.85	15.7	169,746
August 06, 2025	15.75	15.75	15.75	15.9	15.7	187,342
August 05, 2025	15.7	15.75	15.75	15.85	15.7	170,293
August 04, 2025	15.45	15.7	15.7	15.7	15.4	126,253
August 01, 2025	15.45	15.6	15.6	15.65	15.4	168,111
July 31, 2025	15.6	15.45	15.45	15.6	15.45	178,707
July 30, 2025	15.55	15.55	15.55	15.65	15.45	173,197
July 29, 2025	15.7	15.55	15.55	15.7	15.55	116,203
July 28, 2025	15.7	15.7	15.7	15.7	15.5	166,317
July 25, 2025	15.75	15.7	15.7	15.8	15.65	133,897
July 24, 2025	15.85	15.7	15.7	15.85	15.7	98,325
July 23, 2025	15.55	15.85	15.85	15.9	15.55	206,601
July 22, 2025	15.75	15.5	15.5	15.75	15.5	247,559
July 21, 2025	15.7	15.7	15.7	15.8	15.65	109,060
July 18, 2025	15.95	15.7	15.7	15.95	15.65	187,180
July 17, 2025	15.7	15.8	15.8	15.9	15.65	248,825
July 16, 2025	15.6	15.6	15.6	15.85	15.55	239,923
July 15, 2025	15.8	15.7	15.7	16.05	15.7	159,952
July 14, 2025	15.95	15.8	15.8	16.25	15.75	296,404
July 11, 2025	15.6	15.8	15.8	15.85	15.6	286,116
July 10, 2025	15.65	15.6	15.6	15.7	15.45	387,472
July 09, 2025	16.15	15.7	15.7	16.2	15.55	681,194
July 08, 2025	16.33	15.96	15.73	16.33	15.87	730,875
July 07, 2025	16.42	16.33	16.1	16.42	16.1	382,231
July 04, 2025	16.51	16.28	16.05	16.61	16.24	456,096
July 03, 2025	16.24	16.47	16.23	16.51	16.1	536,185
July 02, 2025	16.06	16.1	15.87	16.15	15.92	220,462
July 01, 2025	15.69	16.01	15.78	16.01	15.69	216,104
June 30, 2025	15.92	15.69	15.46	16.01	15.69	174,274
June 27, 2025	16.01	15.92	15.69	16.15	15.92	192,514
June 26, 2025	15.83	15.96	15.73	16.15	15.83	468,763
June 25, 2025	15.83	15.83	15.6	16.01	15.69	161,061
June 24, 2025	15.09	15.83	15.6	16.33	15.09	677,111
June 23, 2025	15.18	15	14.78	15.18	14.77	289,306
June 20, 2025	15.23	15.14	14.92	15.32	15.05	359,668
June 19, 2025	15.37	15.23	15.01	15.5	15.23	239,660
June 18, 2025	15.41	15.41	15.19	15.6	15.41	205,171
June 17, 2025	15.5	15.37	15.15	15.55	15.37	157,667
June 16, 2025	15.32	15.41	15.19	15.5	15.18	143,088
June 13, 2025	15.69	15.32	15.1	15.69	15.32	636,201
June 12, 2025	15.87	15.78	15.55	15.96	15.69	218,019
June 11, 2025	16.01	15.87	15.64	16.06	15.83	165,017
June 10, 2025	15.96	15.96	15.73	16.1	15.92	358,543
June 09, 2025	16.01	15.92	15.69	16.1	15.87	211,022
June 06, 2025	16.15	16.01	15.78	16.28	15.96	137,020
June 05, 2025	16.19	16.15	15.91	16.42	16.1	164,490
June 04, 2025	16.1	16.19	15.96	16.42	16.1	280,932
June 03, 2025	16.28	16.1	15.87	16.28	16.01	271,026
June 02, 2025	16.51	16.1	15.87	16.51	16.06	379,271
May 29, 2025	16.79	16.47	16.23	16.88	16.42	505,860
May 28, 2025	16.7	16.7	16.46	16.93	16.7	490,616
May 27, 2025	16.65	16.61	16.37	17.11	16.61	789,125
May 26, 2025	16.74	16.51	16.28	16.79	16.51	521,701

Eastern Media International Corporation (2614.TW) TAI