Easywell Biomedicals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	40.050	40.400	40.000	40.100	40.100	48,000
2024-01-26	39.600	40.000	39.150	40.000	40.000	64,000
2024-01-25	39.500	40.000	39.500	39.600	39.600	82,000
2024-01-24	40.000	40.250	39.500	39.550	39.550	92,000
2024-01-23	39.600	40.250	39.400	39.950	39.950	92,000
2024-01-22	39.750	39.800	39.200	39.600	39.600	39,000
2024-01-19	40.300	41.000	38.950	39.750	39.750	231,000
2024-01-18	40.550	41.000	39.150	40.300	40.300	179,000
2024-01-17	40.500	40.750	39.550	40.150	40.150	30,000
2024-01-16	41.200	41.400	40.850	41.150	41.150	42,000
2024-01-15	40.550	41.200	40.550	41.150	41.150	50,914
2024-01-12	39.700	40.950	39.700	40.550	40.550	51,000
2024-01-11	41.450	41.450	39.600	39.600	39.600	206,000
2024-01-10	39.000	39.550	38.800	39.500	39.500	58,000
2024-01-09	38.823	38.971	38.724	38.823	38.823	63,692
2024-01-08	38.823	39.070	38.724	38.823	38.823	61,670
2024-01-05	39.169	39.219	38.873	38.873	38.873	40,439
2024-01-04	39.515	39.565	38.675	39.417	39.417	187,034
2024-01-03	40.455	40.455	39.318	39.466	39.466	45,494
2024-01-02	40.851	41.049	40.356	40.356	40.356	94,022
2023-12-29	40.851	41.049	40.604	40.851	40.851	45,494
2023-12-28	40.950	41.148	40.554	40.851	40.851	62,681
2023-12-27	41.049	41.246	40.950	41.049	41.049	65,714
2023-12-26	40.702	41.345	40.554	41.049	41.049	105,143
2023-12-25	41.642	41.642	40.554	40.752	40.752	109,187
2023-12-22	40.257	41.840	38.576	41.148	41.148	153,671
2023-12-21	39.614	39.812	39.417	39.466	39.466	18,197
2023-12-20	39.318	39.763	39.318	39.318	39.318	54,593
2023-12-19	38.774	39.862	38.774	39.565	39.565	78,857
2023-12-18	38.774	39.911	38.625	39.070	39.070	196,133
2023-12-15	38.378	38.625	38.329	38.625	38.625	181,979
2023-12-14	38.576	39.021	38.180	38.526	38.526	51,560
2023-12-13	38.526	39.070	37.785	38.526	38.526	120,308
2023-12-12	38.180	38.675	37.785	38.526	38.526	119,297
2023-12-11	38.576	40.059	37.587	38.576	38.576	409,454
2023-12-08	39.862	40.059	39.614	39.911	39.911	43,472
2023-12-07	39.664	40.554	39.664	40.059	40.059	61,670
2023-12-06	41.049	41.049	39.664	39.664	39.664	44,483
2023-12-05	39.713	40.059	38.873	40.059	40.059	60,659
2023-12-04	40.554	41.049	39.713	39.713	39.713	103,121
2023-12-01	40.653	41.692	39.565	39.565	39.565	326,552
2023-11-30	41.741	42.038	39.367	40.653	40.653	73,802
2023-11-29	41.494	42.038	41.345	41.790	41.790	82,901
2023-11-28	40.999	41.543	40.554	41.494	41.494	185,012
2023-11-27	40.257	41.246	39.565	41.049	41.049	222,419
2023-11-24	39.219	40.455	39.219	40.158	40.158	125,363
2023-11-23	42.087	42.087	38.625	39.268	39.268	307,343
2023-11-22	44.016	44.016	41.543	42.087	42.087	286,112
2023-11-21	40.653	42.433	40.653	42.038	42.038	263,870
2023-11-20	39.466	41.049	39.466	40.653	40.653	230,507
2023-11-17	38.823	39.763	38.823	39.466	39.466	147,605
2023-11-16	36.004	39.614	35.905	38.873	38.873	768,358
2023-11-15	34.817	36.449	34.817	36.054	36.054	323,519
2023-11-14	33.828	34.817	33.828	34.520	34.520	267,914
2023-11-13	30.712	34.570	30.712	33.828	33.828	196,133
2023-11-10	33.531	34.075	33.482	33.531	33.531	84,923
2023-11-09	33.235	33.680	33.235	33.531	33.531	217,364
2023-11-08	31.751	33.581	31.751	33.235	33.235	176,924
2023-11-07	32.147	32.592	31.256	32.542	32.542	180,968
2023-11-06	29.426	31.553	29.426	31.553	31.553	112,220

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.