Easywell Biomedicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	29.624	30.119	29.328	29.674	29.674	135,473
2023-11-02	28.487	29.674	27.547	29.674	29.674	157,715
2023-11-01	29.476	29.575	28.141	28.487	28.487	319,475
2023-10-31	30.663	30.663	29.179	29.773	29.773	213,320
2023-10-30	32.097	33.531	29.179	31.157	31.157	497,410
2023-10-27	30.564	33.729	27.597	32.048	32.048	1,568,057
2023-10-26	29.179	31.454	29.179	30.663	30.663	332,618
2023-10-25	29.130	29.674	28.981	29.179	29.179	216,353
2023-10-24	29.328	29.624	28.882	29.179	29.179	205,232
2023-10-23	28.635	29.179	28.487	28.685	28.685	179,957
2023-10-20	28.685	28.833	27.992	28.685	28.685	365,981
2023-10-19	27.597	28.091	27.498	27.992	27.992	521,674
2023-10-18	25.173	27.745	25.173	27.745	27.745	2,033,116
2023-10-17	24.283	25.272	24.234	25.223	25.223	354,860
2023-10-16	23.690	24.283	23.690	24.283	24.283	224,441
2023-10-13	22.799	24.283	22.750	23.838	23.838	225,452
2023-10-12	23.047	23.047	22.601	22.750	22.750	96,044
2023-10-11	22.750	23.047	21.761	22.651	22.651	108,176
2023-10-06	21.662	21.761	21.662	21.761	21.761	8,087
2023-10-05	21.959	21.959	21.761	21.761	21.761	20,219
2023-10-04	21.662	21.662	21.612	21.662	21.662	4,043
2023-10-03	21.513	21.761	21.513	21.761	21.761	28,307
2023-10-02	21.563	21.563	21.464	21.513	21.513	16,175
2023-09-28	21.464	21.909	21.167	21.167	21.167	49,538
2023-09-27	20.821	21.068	20.821	21.068	21.068	6,065
2023-09-26	20.969	21.068	20.969	21.068	21.068	6,065
2023-09-25	20.722	20.871	20.673	20.871	20.871	14,153
2023-09-22	20.574	20.574	20.475	20.574	20.574	7,076
2023-09-21	20.772	20.772	20.574	20.574	20.574	17,186
2023-09-20	20.673	20.821	20.673	20.821	20.821	8,087
2023-09-19	20.772	20.871	20.673	20.871	20.871	11,120
2023-09-18	20.871	20.871	20.871	20.871	20.871	11,120
2023-09-15	21.019	21.019	20.821	20.871	20.871	15,164
2023-09-14	21.365	21.513	20.969	20.969	20.969	34,373
2023-09-13	20.920	20.969	20.673	20.969	20.969	21,230
2023-09-12	20.772	20.772	20.574	20.772	20.772	22,241
2023-09-11	21.266	21.266	20.871	21.167	21.167	12,131
2023-09-08	21.266	21.266	20.969	20.969	20.969	21,230
2023-09-07	20.969	21.167	20.772	20.969	20.969	24,263
2023-09-06	21.167	21.167	20.772	20.821	20.821	21,230
2023-09-05	20.772	20.969	20.772	20.969	20.969	21,230
2023-09-04	21.167	21.464	19.684	20.772	20.772	13,142
2023-09-01	21.563	21.563	20.673	20.871	20.871	36,395
2023-08-31	21.118	21.513	21.118	21.513	21.513	2,021
2023-08-30	21.316	21.563	21.316	21.563	21.563	9,098
2023-08-29	21.612	21.612	21.217	21.266	21.266	28,307
2023-08-28	21.711	21.761	21.711	21.761	21.761	3,032
2023-08-25	21.464	21.464	21.316	21.464	21.464	10,109
2023-08-24	21.662	21.711	21.563	21.711	21.711	8,087
2023-08-23	21.761	21.761	21.266	21.761	21.761	13,142
2023-08-22	21.563	21.761	21.266	21.761	21.761	14,153
2023-08-21	21.415	21.860	21.266	21.612	21.612	28,307
2023-08-18	21.415	21.415	21.415	21.415	21.415	0
2023-08-17	21.266	21.761	21.266	21.415	21.415	36,395
2023-08-16	21.711	21.959	21.464	21.464	21.464	26,285
2023-08-15	21.563	21.761	21.563	21.711	21.711	6,065
2023-08-14	22.008	22.008	21.266	21.365	21.365	7,076
2023-08-11	21.662	21.761	21.266	21.761	21.761	43,472
2023-08-10	22.700	22.948	21.662	21.662	21.662	39,428
2023-08-09	22.008	22.404	22.008	22.404	22.404	17,186

← NewerPage 13 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.