Eastern Media International Corporation 2614
TWSE · Taiwan · Transportation
TWD 19.30+0.05 (+0.26%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 19.35 | +0.52% | TWD 18.90 | TWD 19.70 | TWD 18.90 | 2.27M |
| 2026-10-01 | TWD 19.25 | +0.26% | TWD 19.30 | TWD 19.35 | TWD 19.00 | 2.00M |
| 2026-09-30 | TWD 19.20 | +1.86% | TWD 19.00 | TWD 19.25 | TWD 18.95 | 1.78M |
| 2026-09-29 | TWD 18.85 | +3.29% | TWD 18.25 | TWD 19.10 | TWD 18.25 | 2.85M |
| 2026-09-24 | TWD 18.25 | -0.27% | TWD 18.40 | TWD 18.40 | TWD 18.20 | 310.70K |
| 2026-09-23 | TWD 18.30 | +0.27% | TWD 18.30 | TWD 18.40 | TWD 18.20 | 680.13K |
| 2026-09-22 | TWD 18.25 | +0.55% | TWD 18.20 | TWD 18.30 | TWD 18.15 | 753.50K |
| 2026-09-21 | TWD 18.15 | +0.83% | TWD 18.00 | TWD 18.20 | TWD 18.00 | 519.00K |
| 2026-09-18 | TWD 18.00 | -0.55% | TWD 18.10 | TWD 18.15 | TWD 18.00 | 471.47K |
| 2026-09-17 | TWD 18.10 | +2.26% | TWD 17.80 | TWD 18.10 | TWD 17.80 | 352.52K |
| 2026-09-16 | TWD 17.70 | 0.00% | TWD 17.80 | TWD 17.85 | TWD 17.65 | 639.42K |
| 2026-09-15 | TWD 17.70 | -0.56% | TWD 17.80 | TWD 17.90 | TWD 17.70 | 434.49K |
| 2026-09-14 | TWD 17.80 | -0.84% | TWD 17.95 | TWD 17.95 | TWD 17.75 | 477.23K |
| 2026-09-11 | TWD 17.95 | -0.28% | TWD 17.95 | TWD 18.00 | TWD 17.85 | 294.34K |
| 2026-09-10 | TWD 18.00 | -0.83% | TWD 18.15 | TWD 18.15 | TWD 17.90 | 826.09K |
| 2026-09-09 | TWD 18.15 | 0.00% | TWD 18.20 | TWD 18.25 | TWD 18.05 | 717.51K |
| 2026-09-08 | TWD 18.15 | +0.55% | TWD 18.10 | TWD 18.20 | TWD 18.10 | 271.86K |
| 2026-09-07 | TWD 18.05 | -1.37% | TWD 18.30 | TWD 18.30 | TWD 18.05 | 1.17M |
| 2026-09-04 | TWD 18.30 | +0.83% | TWD 18.25 | TWD 18.35 | TWD 18.05 | 460.64K |
| 2026-09-03 | TWD 18.15 | -0.27% | TWD 18.30 | TWD 18.45 | TWD 18.15 | 667.28K |
| 2026-09-02 | TWD 18.20 | -0.27% | TWD 18.35 | TWD 18.40 | TWD 18.20 | 362.81K |
| 2026-09-01 | TWD 18.25 | -0.54% | TWD 18.20 | TWD 18.35 | TWD 18.20 | 355.09K |
| 2026-08-31 | TWD 18.35 | +0.55% | TWD 18.25 | TWD 18.35 | TWD 18.10 | 558.35K |
| 2026-08-28 | TWD 18.25 | -1.35% | TWD 18.50 | TWD 18.55 | TWD 18.25 | 634.47K |
| 2026-08-27 | TWD 18.50 | -0.27% | TWD 18.65 | TWD 18.65 | TWD 18.45 | 791.48K |
| 2026-08-26 | TWD 18.55 | +0.27% | TWD 18.50 | TWD 18.70 | TWD 18.35 | 442.73K |
| 2026-08-25 | TWD 18.50 | -0.54% | TWD 18.60 | TWD 18.75 | TWD 18.50 | 519.64K |
| 2026-08-24 | TWD 18.60 | -1.06% | TWD 19.00 | TWD 19.00 | TWD 18.55 | 872.44K |
| 2026-08-21 | TWD 18.80 | +2.73% | TWD 18.45 | TWD 18.85 | TWD 18.30 | 2.53M |
| 2026-08-20 | TWD 18.30 | +0.55% | TWD 18.30 | TWD 18.55 | TWD 18.15 | 875.92K |
| 2026-08-19 | TWD 18.20 | +0.83% | TWD 18.10 | TWD 18.30 | TWD 18.00 | 703.42K |
| 2026-08-18 | TWD 18.05 | -0.55% | TWD 18.15 | TWD 18.15 | TWD 17.95 | 432.34K |
| 2026-08-17 | TWD 18.15 | +0.55% | TWD 18.05 | TWD 18.25 | TWD 18.00 | 609.75K |
| 2026-08-14 | TWD 18.05 | 0.00% | TWD 18.10 | TWD 18.10 | TWD 17.85 | 377.73K |
| 2026-08-13 | TWD 18.05 | +0.56% | TWD 18.20 | TWD 18.20 | TWD 17.85 | 657.28K |
| 2026-08-12 | TWD 17.95 | -0.28% | TWD 18.15 | TWD 18.15 | TWD 17.95 | 298.33K |
| 2026-08-11 | TWD 18.00 | -1.10% | TWD 18.25 | TWD 18.25 | TWD 17.95 | 410.67K |
| 2026-08-10 | TWD 18.20 | +0.83% | TWD 18.10 | TWD 18.25 | TWD 18.00 | 281.07K |
| 2026-08-07 | TWD 18.05 | +0.56% | TWD 17.95 | TWD 18.25 | TWD 17.95 | 417.24K |
| 2026-08-06 | TWD 17.95 | 0.00% | TWD 17.95 | TWD 18.05 | TWD 17.85 | 342.38K |
| 2026-08-05 | TWD 17.95 | -1.37% | TWD 18.30 | TWD 18.40 | TWD 17.90 | 1.25M |
| 2026-08-04 | TWD 18.20 | 0.00% | TWD 18.05 | TWD 18.25 | TWD 18.00 | 563.11K |
| 2026-08-03 | TWD 18.20 | +0.28% | TWD 18.20 | TWD 18.30 | TWD 18.00 | 293.63K |
| 2026-07-31 | TWD 18.15 | +1.68% | TWD 18.05 | TWD 18.25 | TWD 18.00 | 1.04M |
| 2026-07-30 | TWD 17.85 | -1.11% | TWD 18.00 | TWD 18.20 | TWD 17.85 | 527.68K |
| 2026-07-29 | TWD 18.05 | -1.37% | TWD 18.35 | TWD 18.35 | TWD 17.65 | 1.33M |
| 2026-07-28 | TWD 18.30 | +0.83% | TWD 18.10 | TWD 18.30 | TWD 18.00 | 581.68K |
| 2026-07-27 | TWD 18.15 | -0.55% | TWD 18.25 | TWD 18.25 | TWD 18.10 | 412.48K |
| 2026-07-24 | TWD 18.25 | +0.27% | TWD 18.25 | TWD 18.35 | TWD 18.15 | 313.92K |
| 2026-07-23 | TWD 18.20 | -0.27% | TWD 18.35 | TWD 18.40 | TWD 18.15 | 474.85K |
| 2026-07-22 | TWD 18.25 | 0.00% | TWD 18.25 | TWD 18.40 | TWD 18.15 | 480.06K |
| 2026-07-21 | TWD 18.25 | +0.55% | TWD 18.30 | TWD 18.35 | TWD 18.20 | 213.94K |
| 2026-07-20 | TWD 18.15 | +0.83% | TWD 18.25 | TWD 18.30 | TWD 17.95 | 481.32K |
| 2026-07-17 | TWD 18.00 | -2.70% | TWD 18.50 | TWD 18.50 | TWD 18.00 | 617.48K |
| 2026-07-16 | TWD 18.50 | +0.54% | TWD 18.40 | TWD 18.60 | TWD 18.30 | 520.76K |
| 2026-07-15 | TWD 18.40 | +1.66% | TWD 18.30 | TWD 18.40 | TWD 18.15 | 343.58K |
| 2026-07-14 | TWD 18.10 | -1.36% | TWD 18.40 | TWD 18.40 | TWD 17.85 | 619.07K |
| 2026-07-13 | TWD 18.35 | +0.82% | TWD 18.30 | TWD 18.35 | TWD 18.20 | 383.42K |
| 2026-07-10 | TWD 18.20 | 0.00% | TWD 18.20 | TWD 18.20 | TWD 18.20 | 0 |
| 2026-07-09 | TWD 18.20 | -0.27% | TWD 18.20 | TWD 18.35 | TWD 18.15 | 319.47K |
| 2026-07-08 | TWD 18.25 | +0.27% | TWD 18.25 | TWD 18.30 | TWD 18.15 | 416.89K |
| 2026-07-07 | TWD 18.20 | -1.62% | TWD 18.60 | TWD 18.70 | TWD 18.15 | 623.68K |
| 2026-07-06 | TWD 18.50 | -0.27% | TWD 18.75 | TWD 18.75 | TWD 18.45 | 500.91K |
| 2026-07-03 | TWD 18.55 | +1.92% | TWD 18.20 | TWD 18.65 | TWD 18.20 | 519.40K |
| 2026-07-02 | TWD 18.20 | 0.00% | TWD 18.20 | TWD 18.30 | TWD 18.15 | 406.06K |
| 2026-07-01 | TWD 18.20 | -1.62% | TWD 18.65 | TWD 18.70 | TWD 18.15 | 599.74K |
| 2026-06-30 | TWD 18.50 | +1.37% | TWD 18.25 | TWD 18.50 | TWD 18.25 | 479.61K |
| 2026-06-29 | TWD 18.25 | +1.39% | TWD 18.15 | TWD 18.35 | TWD 18.10 | 442.21K |
| 2026-06-26 | TWD 18.00 | -2.17% | TWD 18.30 | TWD 18.35 | TWD 18.00 | 699.83K |
| 2026-06-25 | TWD 18.40 | 0.00% | TWD 18.40 | TWD 18.50 | TWD 18.30 | 458.05K |
| 2026-06-24 | TWD 18.40 | -0.27% | TWD 18.30 | TWD 18.55 | TWD 18.20 | 402.27K |
| 2026-06-23 | TWD 18.45 | -1.07% | TWD 18.65 | TWD 18.75 | TWD 18.40 | 682.47K |
| 2026-06-22 | TWD 18.65 | -1.06% | TWD 18.95 | TWD 19.00 | TWD 18.60 | 698.50K |
| 2026-06-18 | TWD 18.85 | 0.00% | TWD 18.85 | TWD 19.00 | TWD 18.70 | 1.01M |
| 2026-06-17 | TWD 18.85 | 0.00% | TWD 19.00 | TWD 19.00 | TWD 18.70 | 453.87K |
| 2026-06-16 | TWD 18.85 | -0.53% | TWD 19.25 | TWD 19.25 | TWD 18.80 | 554.78K |
| 2026-06-15 | TWD 18.95 | -1.56% | TWD 19.45 | TWD 19.45 | TWD 18.95 | 1.02M |
| 2026-06-12 | TWD 19.25 | +0.52% | TWD 19.50 | TWD 19.80 | TWD 19.15 | 1.43M |
| 2026-06-11 | TWD 19.15 | -1.29% | TWD 19.65 | TWD 19.65 | TWD 19.15 | 1.69M |
| 2026-06-10 | TWD 19.40 | +2.37% | TWD 18.95 | TWD 20.50 | TWD 18.95 | 5.03M |
| 2026-06-09 | TWD 18.95 | 0.00% | TWD 18.85 | TWD 19.45 | TWD 18.85 | 813.27K |
| 2026-06-08 | TWD 18.95 | -1.56% | TWD 18.35 | TWD 19.20 | TWD 18.10 | 1.05M |
| 2026-06-05 | TWD 19.25 | +2.39% | TWD 19.00 | TWD 19.45 | TWD 18.65 | 1.18M |
| 2026-06-04 | TWD 18.80 | -0.53% | TWD 18.95 | TWD 18.95 | TWD 18.65 | 489.47K |
| 2026-06-03 | TWD 18.90 | +2.44% | TWD 18.45 | TWD 19.15 | TWD 18.40 | 1.22M |
| 2026-06-02 | TWD 18.45 | -1.34% | TWD 18.75 | TWD 18.75 | TWD 18.30 | 1.02M |
| 2026-06-01 | TWD 18.70 | +1.91% | TWD 18.35 | TWD 18.85 | TWD 18.25 | 1.05M |
| 2026-05-29 | TWD 18.35 | +1.38% | TWD 18.10 | TWD 18.35 | TWD 18.00 | 553.02K |
| 2026-05-28 | TWD 18.10 | -0.28% | TWD 18.10 | TWD 18.30 | TWD 17.95 | 948.76K |
| 2026-05-27 | TWD 18.15 | 0.00% | TWD 18.15 | TWD 18.35 | TWD 17.90 | 1.42M |