Eastern Union Interactive Corp. (TPEX:7738)
Taiwan
· Delayed Price · Currency is TWD 203.50
-2.00 (-0.97%)
At close: Dec 4, 2025
Eastern Union Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 203.00 | 203.00 | 201.50 | 202.50 | - | -0.49% | 19,712 |
| Dec 4, 2025 | 204.50 | 204.50 | 203.50 | 203.50 | 203.50 | -0.97% | 27,569 |
| Dec 3, 2025 | 206.00 | 206.50 | 205.00 | 205.50 | 205.50 | -0.48% | 26,250 |
| Dec 2, 2025 | 208.00 | 209.00 | 206.00 | 206.50 | 206.50 | -1.67% | 35,887 |
| Dec 1, 2025 | 211.00 | 211.50 | 208.50 | 210.00 | 210.00 | - | 42,050 |
| Nov 28, 2025 | 212.50 | 212.50 | 209.50 | 210.00 | 210.00 | -0.24% | 46,652 |
| Nov 27, 2025 | 214.00 | 214.00 | 210.50 | 210.50 | 210.50 | -2.09% | 58,694 |
| Nov 26, 2025 | 215.50 | 217.50 | 215.00 | 215.00 | 215.00 | -0.23% | 35,873 |
| Nov 25, 2025 | 214.00 | 219.00 | 213.00 | 215.50 | 215.50 | 0.23% | 112,027 |
| Nov 24, 2025 | 214.00 | 216.00 | 211.00 | 215.00 | 215.00 | 1.42% | 117,447 |
| Nov 21, 2025 | 204.00 | 212.00 | 203.00 | 212.00 | 212.00 | 2.91% | 171,329 |
| Nov 20, 2025 | 205.50 | 206.00 | 202.50 | 206.00 | 206.00 | 1.48% | 72,440 |
| Nov 19, 2025 | 197.00 | 204.50 | 197.00 | 203.00 | 203.00 | 3.84% | 95,760 |
| Nov 18, 2025 | 200.00 | 201.50 | 194.50 | 195.50 | 195.50 | -2.25% | 137,762 |
| Nov 17, 2025 | 199.50 | 202.00 | 196.50 | 200.00 | 200.00 | 0.25% | 89,644 |
| Nov 14, 2025 | 195.50 | 200.00 | 195.50 | 199.50 | 199.50 | 0.76% | 23,576 |
| Nov 13, 2025 | 200.50 | 201.00 | 197.00 | 198.00 | 198.00 | -1.74% | 81,197 |
| Nov 12, 2025 | 206.50 | 206.50 | 201.50 | 201.50 | 201.50 | -2.18% | 139,948 |
| Nov 11, 2025 | 205.50 | 209.50 | 205.00 | 206.00 | 206.00 | 3.26% | 229,331 |
| Nov 10, 2025 | 197.00 | 199.50 | 195.00 | 199.50 | 199.50 | 2.05% | 43,980 |
| Nov 7, 2025 | 194.50 | 196.00 | 194.00 | 195.50 | 195.50 | 0.26% | 43,402 |
| Nov 6, 2025 | 197.00 | 197.00 | 193.50 | 195.00 | 195.00 | -0.26% | 39,014 |
| Nov 5, 2025 | 195.00 | 197.50 | 194.50 | 195.50 | 195.50 | -1.01% | 71,256 |
| Nov 4, 2025 | 199.00 | 199.00 | 196.50 | 197.50 | 197.50 | 0.25% | 27,076 |
| Nov 3, 2025 | 202.50 | 202.50 | 196.50 | 197.00 | 197.00 | -2.48% | 82,385 |
| Oct 31, 2025 | 196.50 | 202.50 | 196.00 | 202.00 | 202.00 | 3.06% | 95,964 |
| Oct 30, 2025 | 199.50 | 200.00 | 195.50 | 196.00 | 196.00 | -0.51% | 83,591 |
| Oct 29, 2025 | 196.00 | 199.00 | 196.00 | 197.00 | 197.00 | 1.55% | 98,516 |
| Oct 28, 2025 | 194.00 | 196.50 | 193.00 | 194.00 | 194.00 | -0.51% | 96,754 |
| Oct 27, 2025 | 205.00 | 205.00 | 193.00 | 195.00 | 195.00 | -3.47% | 304,251 |
| Oct 23, 2025 | 206.00 | 206.50 | 201.50 | 202.00 | 202.00 | -2.18% | 76,812 |
| Oct 22, 2025 | 203.50 | 206.50 | 200.50 | 206.50 | 206.50 | 1.47% | 138,754 |
| Oct 21, 2025 | 198.50 | 204.50 | 198.00 | 203.50 | 203.50 | 1.24% | 135,053 |
| Oct 20, 2025 | 211.00 | 212.00 | 199.00 | 201.00 | 201.00 | -4.51% | 415,095 |
| Oct 17, 2025 | 207.00 | 214.00 | 207.00 | 210.50 | 210.50 | 1.69% | 298,493 |
| Oct 16, 2025 | 212.50 | 217.50 | 205.00 | 207.00 | 207.00 | -8.41% | 956,134 |
| Oct 15, 2025 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | -1.31% | 86,336 |
| Oct 14, 2025 | 225.50 | 232.00 | 224.00 | 229.00 | 229.00 | 1.55% | 136,604 |
| Oct 13, 2025 | 220.00 | 228.00 | 220.00 | 225.50 | 225.50 | -1.10% | 53,838 |
| Oct 9, 2025 | 229.00 | 229.00 | 226.50 | 228.00 | 228.00 | -0.22% | 40,661 |
| Oct 8, 2025 | 230.00 | 230.00 | 227.00 | 228.50 | 228.50 | -0.65% | 42,664 |
| Oct 7, 2025 | 234.00 | 236.00 | 226.50 | 230.00 | 230.00 | -1.71% | 109,784 |
| Oct 3, 2025 | 230.00 | 239.50 | 230.00 | 234.00 | 234.00 | 3.08% | 162,595 |
| Oct 2, 2025 | 229.00 | 231.00 | 227.00 | 227.00 | 227.00 | -0.87% | 75,234 |
| Oct 1, 2025 | 230.00 | 231.50 | 226.50 | 229.00 | 229.00 | -1.29% | 107,358 |
| Sep 30, 2025 | 231.00 | 232.00 | 227.50 | 232.00 | 232.00 | 0.43% | 67,884 |
| Sep 26, 2025 | 236.00 | 236.00 | 228.00 | 231.00 | 231.00 | -2.12% | 109,457 |
| Sep 25, 2025 | 230.00 | 236.50 | 227.00 | 236.00 | 236.00 | 2.61% | 112,295 |
| Sep 24, 2025 | 241.00 | 241.00 | 223.00 | 230.00 | 230.00 | -3.97% | 188,286 |
| Sep 23, 2025 | 243.00 | 243.00 | 236.50 | 239.50 | 239.50 | -0.42% | 79,347 |
| Sep 22, 2025 | 251.00 | 252.00 | 238.00 | 240.50 | 240.50 | -3.99% | 233,787 |
| Sep 19, 2025 | 254.00 | 260.00 | 250.50 | 250.50 | 250.50 | -0.99% | 139,022 |
| Sep 18, 2025 | 250.00 | 255.00 | 247.00 | 253.00 | 253.00 | 0.80% | 106,783 |
| Sep 17, 2025 | 257.00 | 261.00 | 248.50 | 251.00 | 251.00 | -1.57% | 225,454 |
| Sep 16, 2025 | 243.50 | 261.00 | 243.50 | 255.00 | 255.00 | 4.72% | 404,088 |
| Sep 15, 2025 | 234.50 | 246.50 | 234.50 | 243.50 | 243.50 | 3.84% | 205,061 |
| Sep 12, 2025 | 235.00 | 236.50 | 232.00 | 234.50 | 234.50 | -0.85% | 113,840 |
| Sep 11, 2025 | 237.00 | 243.50 | 234.50 | 236.50 | 236.50 | 0.64% | 66,145 |
| Sep 10, 2025 | 235.00 | 241.00 | 232.50 | 235.00 | 235.00 | - | 154,787 |
| Sep 9, 2025 | 231.50 | 235.00 | 230.50 | 235.00 | 235.00 | 1.51% | 86,026 |
| Sep 8, 2025 | 233.00 | 233.50 | 230.00 | 231.50 | 231.50 | -0.64% | 42,768 |
| Sep 5, 2025 | 234.00 | 234.50 | 230.50 | 233.00 | 233.00 | -0.43% | 73,969 |
| Sep 4, 2025 | 236.00 | 237.00 | 232.00 | 234.00 | 234.00 | -0.85% | 86,023 |
| Sep 3, 2025 | 235.00 | 238.00 | 232.50 | 236.00 | 236.00 | 0.85% | 97,263 |
| Sep 2, 2025 | 235.00 | 240.00 | 231.00 | 234.00 | 234.00 | -0.43% | 86,961 |
| Sep 1, 2025 | 235.00 | 245.00 | 230.00 | 235.00 | 235.00 | 0.21% | 266,826 |
| Aug 29, 2025 | 225.00 | 234.50 | 224.00 | 234.50 | 234.50 | 4.22% | 245,712 |
| Aug 28, 2025 | 225.50 | 226.50 | 222.00 | 225.00 | 225.00 | -0.22% | 57,090 |
| Aug 27, 2025 | 222.50 | 227.50 | 219.50 | 225.50 | 225.50 | 1.35% | 171,773 |
| Aug 26, 2025 | 219.00 | 223.00 | 216.00 | 222.50 | 222.50 | 0.45% | 92,611 |
| Aug 25, 2025 | 226.00 | 227.00 | 218.50 | 221.50 | 221.50 | -1.99% | 148,765 |
| Aug 22, 2025 | 225.50 | 231.00 | 223.00 | 226.00 | 226.00 | 0.44% | 66,909 |
| Aug 21, 2025 | 221.00 | 225.50 | 220.00 | 225.00 | 225.00 | 2.27% | 95,657 |
| Aug 20, 2025 | 221.00 | 223.00 | 219.00 | 220.00 | 220.00 | -1.35% | 121,168 |
| Aug 19, 2025 | 226.00 | 226.00 | 216.00 | 223.00 | 223.00 | -1.33% | 225,053 |
| Aug 18, 2025 | 221.50 | 229.50 | 218.50 | 226.00 | 226.00 | 2.26% | 316,500 |
| Aug 15, 2025 | 223.00 | 228.00 | 218.50 | 221.00 | 221.00 | -1.56% | 159,148 |
| Aug 14, 2025 | 228.00 | 228.00 | 222.50 | 224.50 | 224.50 | -1.10% | 121,997 |
| Aug 13, 2025 | 238.00 | 241.00 | 224.00 | 227.00 | 227.00 | -5.81% | 421,009 |
| Aug 12, 2025 | 224.50 | 247.00 | 224.50 | 241.00 | 241.00 | 7.83% | 318,573 |
| Aug 11, 2025 | 225.00 | 230.50 | 221.00 | 223.50 | 223.50 | -1.11% | 133,451 |
| Aug 8, 2025 | 223.50 | 226.00 | 221.50 | 226.00 | 221.50 | 1.12% | 65,370 |
| Aug 7, 2025 | 220.50 | 228.00 | 220.00 | 223.50 | 219.05 | 1.36% | 171,944 |
| Aug 6, 2025 | 218.50 | 220.50 | 217.00 | 220.50 | 216.11 | 0.92% | 29,561 |
| Aug 5, 2025 | 219.00 | 220.00 | 217.00 | 218.50 | 214.15 | -0.23% | 71,710 |
| Aug 4, 2025 | 222.00 | 224.00 | 217.50 | 219.00 | 214.64 | -2.67% | 86,787 |
| Aug 1, 2025 | 225.00 | 226.50 | 222.50 | 225.00 | 220.52 | -0.88% | 78,065 |
| Jul 31, 2025 | 228.00 | 228.00 | 224.00 | 227.00 | 222.48 | -0.44% | 61,220 |
| Jul 30, 2025 | 230.00 | 230.00 | 224.00 | 228.00 | 223.46 | -0.65% | 47,982 |
| Jul 29, 2025 | 235.00 | 235.00 | 228.00 | 229.50 | 224.93 | -2.34% | 55,675 |
| Jul 28, 2025 | 234.50 | 235.50 | 230.00 | 235.00 | 230.32 | 0.21% | 50,608 |
| Jul 25, 2025 | 234.00 | 235.00 | 233.00 | 234.50 | 229.83 | -0.64% | 63,840 |
| Jul 24, 2025 | 235.50 | 237.50 | 235.00 | 236.00 | 231.30 | -0.42% | 60,785 |
| Jul 23, 2025 | 236.00 | 238.00 | 235.00 | 237.00 | 232.28 | 1.28% | 34,980 |
| Jul 22, 2025 | 243.00 | 243.00 | 232.00 | 234.00 | 229.34 | -3.51% | 95,863 |
| Jul 21, 2025 | 239.50 | 242.50 | 236.50 | 242.50 | 237.67 | 0.62% | 124,517 |
| Jul 18, 2025 | 230.00 | 242.50 | 229.00 | 241.00 | 236.20 | 3.43% | 257,940 |
| Jul 17, 2025 | 230.00 | 233.00 | 225.00 | 233.00 | 228.36 | 1.75% | 150,153 |
| Jul 16, 2025 | 230.00 | 233.50 | 226.00 | 229.00 | 224.44 | -1.72% | 91,853 |
| Jul 15, 2025 | 234.50 | 235.00 | 227.00 | 233.00 | 228.36 | -0.64% | 137,371 |