Easywell Biomedicals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 74.600 | 75.000 | 73.500 | 75.000 | 75.000 | 180,000 |
| 2024-05-06 | 70.300 | 74.500 | 70.200 | 73.500 | 73.500 | 434,000 |
| 2024-05-03 | 69.800 | 70.700 | 69.700 | 70.100 | 70.100 | 109,000 |
| 2024-05-02 | 71.400 | 71.400 | 69.700 | 70.300 | 70.300 | 104,000 |
| 2024-04-30 | 67.500 | 72.500 | 67.500 | 71.300 | 71.300 | 435,000 |
| 2024-04-29 | 67.400 | 68.000 | 66.400 | 67.500 | 67.500 | 80,000 |
| 2024-04-26 | 65.200 | 67.500 | 65.200 | 67.200 | 67.200 | 77,000 |
| 2024-04-25 | 67.000 | 67.500 | 66.900 | 67.500 | 67.500 | 30,000 |
| 2024-04-24 | 68.000 | 68.900 | 67.700 | 67.700 | 67.700 | 82,000 |
| 2024-04-23 | 64.200 | 70.000 | 64.200 | 68.000 | 68.000 | 177,000 |
| 2024-04-22 | 64.000 | 65.900 | 63.000 | 64.500 | 64.500 | 162,000 |
| 2024-04-19 | 66.100 | 66.100 | 63.000 | 63.600 | 63.600 | 103,000 |
| 2024-04-18 | 66.800 | 67.300 | 66.100 | 66.700 | 66.700 | 59,000 |
| 2024-04-17 | 65.400 | 67.000 | 65.400 | 67.000 | 67.000 | 85,000 |
| 2024-04-16 | 66.400 | 66.800 | 62.500 | 65.400 | 65.400 | 65,000 |
| 2024-04-15 | 67.000 | 67.500 | 65.500 | 67.400 | 67.400 | 79,000 |
| 2024-04-12 | 66.500 | 67.500 | 66.000 | 66.000 | 66.000 | 58,000 |
| 2024-04-11 | 67.000 | 67.500 | 65.600 | 66.100 | 66.100 | 80,000 |
| 2024-04-10 | 66.000 | 68.700 | 66.000 | 67.100 | 67.100 | 93,000 |
| 2024-04-09 | 68.700 | 68.900 | 64.500 | 64.500 | 64.500 | 220,000 |
| 2024-04-08 | 70.600 | 70.600 | 66.700 | 68.900 | 68.900 | 235,000 |
| 2024-04-03 | 69.700 | 69.700 | 68.800 | 69.000 | 69.000 | 47,000 |
| 2024-04-02 | 69.300 | 70.500 | 68.800 | 69.700 | 69.700 | 115,000 |
| 2024-04-01 | 69.500 | 70.500 | 68.200 | 69.900 | 69.900 | 280,000 |
| 2024-03-29 | 68.600 | 70.400 | 68.600 | 69.500 | 69.500 | 106,000 |
| 2024-03-28 | 68.600 | 70.000 | 68.400 | 69.500 | 69.500 | 156,000 |
| 2024-03-27 | 69.300 | 70.700 | 67.000 | 69.000 | 69.000 | 216,000 |
| 2024-03-26 | 69.800 | 69.800 | 69.800 | 69.800 | 69.800 | 0 |
| 2024-03-25 | 65.500 | 69.900 | 64.500 | 69.800 | 69.800 | 516,000 |
| 2024-03-22 | 59.600 | 64.800 | 59.600 | 64.300 | 64.300 | 419,000 |
| 2024-03-21 | 59.500 | 59.600 | 59.100 | 59.500 | 59.500 | 160,000 |
| 2024-03-20 | 59.700 | 59.700 | 59.700 | 59.700 | 59.700 | 0 |
| 2024-03-19 | 59.000 | 60.000 | 58.100 | 59.700 | 59.700 | 118,000 |
| 2024-03-18 | 58.600 | 58.600 | 58.600 | 58.600 | 58.600 | 0 |
| 2024-03-15 | 57.700 | 58.600 | 56.700 | 58.600 | 58.600 | 196,000 |
| 2024-03-14 | 57.000 | 58.000 | 55.600 | 57.700 | 57.700 | 217,000 |
| 2024-03-13 | 60.000 | 60.800 | 56.000 | 57.400 | 57.400 | 294,000 |
| 2024-03-12 | 62.400 | 62.400 | 59.000 | 59.900 | 59.900 | 281,000 |
| 2024-03-11 | 58.000 | 63.800 | 58.000 | 61.400 | 61.400 | 286,000 |
| 2024-03-08 | 64.900 | 64.900 | 58.500 | 61.000 | 61.000 | 440,000 |
| 2024-03-07 | 66.800 | 67.800 | 61.100 | 64.500 | 64.500 | 511,000 |
| 2024-03-06 | 64.300 | 65.900 | 64.100 | 65.900 | 65.900 | 399,000 |
| 2024-03-05 | 60.200 | 64.800 | 60.200 | 64.000 | 64.000 | 511,000 |
| 2024-03-04 | 54.700 | 60.200 | 54.600 | 60.200 | 60.200 | 766,000 |
| 2024-03-01 | 52.500 | 55.000 | 52.200 | 54.800 | 54.800 | 399,000 |
| 2024-02-29 | 54.400 | 55.300 | 53.600 | 54.600 | 54.600 | 147,000 |
| 2024-02-27 | 52.100 | 55.000 | 52.000 | 54.500 | 54.500 | 246,000 |
| 2024-02-26 | 51.800 | 52.800 | 51.500 | 52.100 | 52.100 | 197,000 |
| 2024-02-23 | 52.000 | 53.500 | 52.000 | 52.200 | 52.200 | 257,000 |
| 2024-02-22 | 47.000 | 51.300 | 47.000 | 51.100 | 51.100 | 235,000 |
| 2024-02-21 | 48.000 | 49.000 | 46.700 | 47.000 | 47.000 | 260,000 |
| 2024-02-20 | 52.000 | 53.500 | 48.000 | 48.300 | 48.300 | 566,000 |
| 2024-02-19 | 52.000 | 54.700 | 51.500 | 52.500 | 52.500 | 369,000 |
| 2024-02-16 | 54.700 | 54.900 | 51.700 | 52.000 | 52.000 | 598,000 |
| 2024-02-15 | 51.100 | 55.500 | 51.100 | 55.500 | 55.500 | 995,000 |
| 2024-02-05 | 46.750 | 50.700 | 46.750 | 50.500 | 50.500 | 727,000 |
| 2024-02-02 | 43.850 | 46.300 | 43.850 | 46.100 | 46.100 | 253,000 |
| 2024-02-01 | 47.400 | 47.500 | 42.100 | 43.850 | 43.850 | 368,000 |
| 2024-01-31 | 42.000 | 45.650 | 41.800 | 45.600 | 45.600 | 720,000 |
| 2024-01-30 | 40.100 | 42.000 | 40.100 | 41.500 | 41.500 | 191,000 |
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.