Eastern Union Interactive Corp. (TPEX:7738)
Taiwan
· Delayed Price · Currency is TWD 164.50
-4.50 (-2.66%)
At close: Mar 9, 2026
Eastern Union Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 165.50 | 169.00 | 164.00 | 164.50 | 164.50 | -2.66% | 40,819 |
| Mar 6, 2026 | 168.50 | 170.50 | 167.50 | 169.00 | 169.00 | -1.17% | 28,436 |
| Mar 5, 2026 | 173.00 | 174.00 | 170.00 | 171.00 | 171.00 | -1.16% | 21,889 |
| Mar 4, 2026 | 171.00 | 173.50 | 168.00 | 173.00 | 173.00 | -1.98% | 58,542 |
| Mar 3, 2026 | 173.00 | 177.50 | 172.50 | 176.50 | 176.50 | 2.32% | 65,675 |
| Mar 2, 2026 | 170.00 | 175.00 | 170.00 | 172.50 | 172.50 | 2.07% | 47,994 |
| Feb 26, 2026 | 165.50 | 170.50 | 165.50 | 169.00 | 169.00 | 1.81% | 50,634 |
| Feb 25, 2026 | 167.50 | 167.50 | 166.00 | 166.00 | 166.00 | -0.60% | 21,202 |
| Feb 24, 2026 | 164.00 | 167.00 | 163.50 | 167.00 | 167.00 | 1.21% | 34,150 |
| Feb 23, 2026 | 166.50 | 167.50 | 164.00 | 165.00 | 165.00 | -1.20% | 74,860 |
| Feb 11, 2026 | 173.00 | 173.50 | 166.50 | 167.00 | 167.00 | -4.57% | 130,281 |
| Feb 10, 2026 | 172.50 | 175.00 | 170.50 | 175.00 | 175.00 | 2.34% | 72,235 |
| Feb 9, 2026 | 168.00 | 172.00 | 167.50 | 171.00 | 171.00 | 3.32% | 67,475 |
| Feb 6, 2026 | 168.00 | 168.50 | 165.50 | 165.50 | 165.50 | -2.07% | 38,673 |
| Feb 5, 2026 | 168.00 | 169.50 | 168.00 | 169.00 | 169.00 | - | 26,389 |
| Feb 4, 2026 | 168.00 | 169.50 | 167.00 | 169.00 | 169.00 | - | 15,859 |
| Feb 3, 2026 | 172.00 | 175.00 | 169.00 | 169.00 | 169.00 | -1.46% | 39,596 |
| Feb 2, 2026 | 169.50 | 171.50 | 165.50 | 171.50 | 171.50 | -0.29% | 33,615 |
| Jan 30, 2026 | 168.50 | 172.00 | 167.00 | 172.00 | 172.00 | 2.08% | 35,490 |
| Jan 29, 2026 | 168.50 | 169.00 | 168.00 | 168.50 | 168.50 | -0.59% | 13,294 |
| Jan 28, 2026 | 169.00 | 170.00 | 168.00 | 169.50 | 169.50 | 0.30% | 32,827 |
| Jan 27, 2026 | 170.50 | 172.50 | 168.50 | 169.00 | 169.00 | - | 76,564 |
| Jan 26, 2026 | 169.50 | 169.50 | 165.50 | 169.00 | 169.00 | -0.29% | 97,488 |
| Jan 23, 2026 | 171.00 | 172.00 | 169.00 | 169.50 | 169.50 | -0.29% | 71,780 |
| Jan 22, 2026 | 171.00 | 171.50 | 168.00 | 170.00 | 170.00 | - | 85,473 |
| Jan 21, 2026 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -2.02% | 72,271 |
| Jan 20, 2026 | 174.50 | 176.50 | 173.50 | 173.50 | 173.50 | -0.57% | 43,165 |
| Jan 19, 2026 | 176.00 | 176.00 | 171.50 | 174.50 | 174.50 | -1.41% | 91,253 |
| Jan 16, 2026 | 177.50 | 178.00 | 174.50 | 177.00 | 177.00 | 0.28% | 61,149 |
| Jan 15, 2026 | 179.00 | 179.00 | 176.00 | 176.50 | 176.50 | -1.40% | 40,531 |
| Jan 14, 2026 | 175.00 | 179.50 | 175.00 | 179.00 | 179.00 | 2.58% | 62,814 |
| Jan 13, 2026 | 180.50 | 180.50 | 174.00 | 174.50 | 174.50 | -1.41% | 109,865 |
| Jan 12, 2026 | 183.00 | 184.00 | 177.00 | 177.00 | 177.00 | -3.80% | 120,695 |
| Jan 9, 2026 | 184.50 | 184.50 | 182.00 | 184.00 | 184.00 | -0.81% | 46,093 |
| Jan 8, 2026 | 186.00 | 189.50 | 184.50 | 185.50 | 185.50 | 1.09% | 76,683 |
| Jan 7, 2026 | 184.50 | 184.50 | 181.50 | 183.50 | 183.50 | -0.54% | 73,138 |
| Jan 6, 2026 | 184.50 | 185.50 | 183.50 | 184.50 | 184.50 | 0.54% | 65,857 |
| Jan 5, 2026 | 187.00 | 187.50 | 180.50 | 183.50 | 183.50 | -3.42% | 119,820 |
| Jan 2, 2026 | 188.00 | 192.50 | 187.50 | 190.00 | 190.00 | 1.33% | 95,035 |
| Dec 31, 2025 | 185.00 | 188.00 | 185.00 | 187.50 | 187.50 | 1.63% | 53,523 |
| Dec 30, 2025 | 188.50 | 189.50 | 183.50 | 184.50 | 184.50 | -2.38% | 67,441 |
| Dec 29, 2025 | 187.50 | 191.50 | 186.50 | 189.00 | 189.00 | 1.07% | 49,594 |
| Dec 26, 2025 | 185.50 | 187.00 | 185.00 | 187.00 | 187.00 | 1.08% | 17,057 |
| Dec 24, 2025 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | - | 17,325 |
| Dec 23, 2025 | 186.50 | 187.00 | 185.00 | 185.00 | 185.00 | -1.33% | 25,498 |
| Dec 22, 2025 | 188.00 | 188.00 | 185.50 | 187.50 | 187.50 | 1.35% | 21,458 |
| Dec 19, 2025 | 184.00 | 188.50 | 184.00 | 185.00 | 185.00 | 0.54% | 19,240 |
| Dec 18, 2025 | 183.00 | 185.00 | 183.00 | 184.00 | 184.00 | -0.27% | 24,983 |
| Dec 17, 2025 | 186.00 | 186.00 | 183.50 | 184.50 | 184.50 | -0.54% | 38,069 |
| Dec 16, 2025 | 188.50 | 188.50 | 185.00 | 185.50 | 185.50 | -1.59% | 67,229 |
| Dec 15, 2025 | 189.50 | 189.50 | 187.00 | 188.50 | 188.50 | -2.33% | 54,788 |
| Dec 12, 2025 | 191.00 | 194.50 | 187.50 | 193.00 | 193.00 | 1.05% | 77,084 |
| Dec 11, 2025 | 193.00 | 195.50 | 185.50 | 191.00 | 191.00 | -4.98% | 340,340 |
| Dec 10, 2025 | 197.50 | 201.50 | 197.50 | 201.00 | 201.00 | 1.26% | 22,005 |
| Dec 9, 2025 | 198.00 | 198.50 | 195.50 | 198.50 | 198.50 | 0.25% | 48,086 |
| Dec 8, 2025 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | -2.22% | 74,185 |
| Dec 5, 2025 | 203.00 | 203.00 | 201.50 | 202.50 | 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 |