Easywell Biomedicals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 166.00 | 186.50 | 166.00 | 177.50 | 177.50 | 1,211,000 |
| 2024-08-01 | 160.00 | 176.50 | 160.00 | 175.50 | 175.50 | 748,000 |
| 2024-07-31 | 148.00 | 162.50 | 148.00 | 161.00 | 161.00 | 753,000 |
| 2024-07-30 | 141.50 | 152.50 | 140.00 | 148.00 | 148.00 | 557,000 |
| 2024-07-29 | 150.00 | 152.50 | 137.50 | 141.50 | 141.50 | 950,000 |
| 2024-07-26 | 155.50 | 164.50 | 148.00 | 148.00 | 148.00 | 942,000 |
| 2024-07-23 | 163.00 | 169.00 | 152.50 | 160.00 | 160.00 | 1,202,000 |
| 2024-07-22 | 180.00 | 180.00 | 164.00 | 164.00 | 164.00 | 999,000 |
| 2024-07-19 | 196.00 | 196.50 | 177.00 | 182.00 | 182.00 | 2,473,000 |
| 2024-07-18 | 188.00 | 199.00 | 183.00 | 196.50 | 196.50 | 1,460,000 |
| 2024-07-17 | 175.00 | 191.50 | 170.50 | 191.00 | 191.00 | 1,521,000 |
| 2024-07-16 | 164.50 | 175.00 | 161.00 | 174.50 | 174.50 | 875,000 |
| 2024-07-15 | 167.00 | 168.50 | 158.50 | 164.50 | 164.50 | 659,000 |
| 2024-07-12 | 149.00 | 162.50 | 149.00 | 162.00 | 162.00 | 833,000 |
| 2024-07-11 | 154.00 | 158.50 | 145.50 | 149.00 | 149.00 | 1,182,000 |
| 2024-07-10 | 140.00 | 152.50 | 140.00 | 152.50 | 152.50 | 880,000 |
| 2024-07-09 | 138.00 | 141.50 | 135.00 | 139.00 | 139.00 | 433,000 |
| 2024-07-08 | 126.50 | 140.00 | 126.50 | 138.50 | 138.50 | 823,000 |
| 2024-07-05 | 126.00 | 129.50 | 126.00 | 127.50 | 127.50 | 265,000 |
| 2024-07-04 | 124.00 | 129.00 | 122.00 | 126.00 | 126.00 | 433,000 |
| 2024-07-03 | 136.50 | 136.50 | 124.50 | 124.50 | 124.50 | 1,896,000 |
| 2024-07-02 | 137.50 | 140.00 | 134.50 | 138.00 | 138.00 | 719,000 |
| 2024-07-01 | 129.50 | 139.50 | 126.50 | 137.50 | 137.50 | 1,435,000 |
| 2024-06-28 | 120.00 | 130.00 | 116.50 | 130.00 | 130.00 | 1,453,000 |
| 2024-06-27 | 108.00 | 118.50 | 106.00 | 118.50 | 118.50 | 1,063,000 |
| 2024-06-26 | 101.50 | 108.00 | 101.00 | 108.00 | 108.00 | 419,000 |
| 2024-06-25 | 105.00 | 105.00 | 99.500 | 101.50 | 101.50 | 546,000 |
| 2024-06-24 | 106.00 | 108.00 | 102.50 | 103.00 | 103.00 | 256,000 |
| 2024-06-21 | 106.00 | 108.50 | 105.00 | 106.00 | 106.00 | 306,000 |
| 2024-06-20 | 100.50 | 107.50 | 100.50 | 105.00 | 105.00 | 291,000 |
| 2024-06-19 | 104.00 | 105.00 | 99.100 | 101.50 | 101.50 | 742,000 |
| 2024-06-18 | 104.00 | 109.00 | 102.50 | 104.50 | 104.50 | 703,000 |
| 2024-06-17 | 100.00 | 108.00 | 99.000 | 108.00 | 108.00 | 1,561,000 |
| 2024-06-14 | 96.000 | 99.300 | 95.600 | 98.600 | 98.600 | 191,000 |
| 2024-06-13 | 98.100 | 98.200 | 95.100 | 96.000 | 96.000 | 298,000 |
| 2024-06-12 | 103.00 | 103.00 | 95.900 | 97.400 | 97.400 | 409,000 |
| 2024-06-11 | 99.200 | 103.00 | 98.500 | 101.50 | 101.50 | 559,000 |
| 2024-06-07 | 95.000 | 99.000 | 94.500 | 98.100 | 98.100 | 405,000 |
| 2024-06-06 | 99.000 | 99.000 | 94.600 | 95.000 | 95.000 | 423,000 |
| 2024-06-05 | 99.400 | 99.500 | 95.100 | 98.600 | 98.600 | 381,000 |
| 2024-06-04 | 94.000 | 99.200 | 92.000 | 96.000 | 96.000 | 564,000 |
| 2024-06-03 | 92.100 | 94.500 | 92.100 | 93.000 | 93.000 | 269,000 |
| 2024-05-31 | 92.000 | 94.100 | 90.800 | 91.800 | 91.800 | 337,000 |
| 2024-05-30 | 94.500 | 96.100 | 89.900 | 90.900 | 90.900 | 801,000 |
| 2024-05-29 | 100.50 | 103.50 | 93.300 | 94.500 | 94.500 | 812,000 |
| 2024-05-28 | 99.500 | 103.00 | 97.700 | 100.00 | 100.00 | 478,000 |
| 2024-05-27 | 103.50 | 104.00 | 96.800 | 100.00 | 100.00 | 776,000 |
| 2024-05-24 | 99.000 | 106.00 | 96.300 | 105.00 | 105.00 | 917,000 |
| 2024-05-23 | 90.500 | 100.50 | 90.500 | 100.50 | 100.50 | 1,800,000 |
| 2024-05-22 | 95.000 | 95.500 | 90.400 | 91.500 | 91.500 | 851,000 |
| 2024-05-21 | 86.200 | 93.200 | 84.500 | 93.000 | 93.000 | 988,000 |
| 2024-05-20 | 80.000 | 86.300 | 80.000 | 86.300 | 86.300 | 1,115,000 |
| 2024-05-17 | 76.600 | 80.200 | 76.500 | 78.500 | 78.500 | 512,000 |
| 2024-05-16 | 74.000 | 76.300 | 74.000 | 75.000 | 75.000 | 130,000 |
| 2024-05-15 | 74.200 | 75.200 | 73.500 | 74.500 | 74.500 | 135,000 |
| 2024-05-14 | 73.100 | 75.300 | 72.200 | 74.300 | 74.300 | 159,000 |
| 2024-05-13 | 76.500 | 76.500 | 73.000 | 74.000 | 74.000 | 253,000 |
| 2024-05-10 | 78.000 | 79.600 | 76.000 | 76.500 | 76.500 | 187,000 |
| 2024-05-09 | 74.700 | 78.300 | 74.600 | 78.000 | 78.000 | 361,000 |
| 2024-05-08 | 75.000 | 78.500 | 75.000 | 78.200 | 78.200 | 200,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.