Easywell Biomedicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	19.980	19.980	19.585	19.585	19.585	50,549
2023-05-10	21.019	21.019	19.436	19.535	19.535	94,022
2023-05-09	21.860	21.860	19.387	21.316	21.316	229,496
2023-05-08	19.881	21.513	19.782	21.513	21.513	51,560
2023-05-05	19.684	20.524	19.684	19.881	19.881	36,395
2023-05-04	19.782	19.782	19.684	19.684	19.684	10,109
2023-05-03	19.238	20.079	19.238	20.079	20.079	8,087
2023-05-02	19.436	19.881	19.436	19.881	19.881	29,318
2023-04-28	19.189	19.436	19.189	19.436	19.436	4,043
2023-04-27	19.090	19.436	19.041	19.189	19.189	30,329
2023-04-26	18.892	19.090	18.892	18.942	18.942	76,835
2023-04-25	18.892	19.238	18.892	19.238	19.238	24,263
2023-04-24	19.782	19.782	19.782	19.782	19.782	2,021
2023-04-21	19.535	19.980	19.535	19.881	19.881	43,472
2023-04-20	19.535	20.277	19.486	19.535	19.535	56,615
2023-04-19	19.684	20.178	19.436	19.585	19.585	56,615
2023-04-18	19.980	20.030	19.288	19.585	19.585	48,527
2023-04-17	19.931	20.969	19.881	19.980	19.980	67,736
2023-04-14	19.881	20.079	19.832	20.079	20.079	28,307
2023-04-13	19.782	19.980	19.585	19.832	19.832	80,879
2023-04-12	19.090	19.881	18.991	19.881	19.881	18,197
2023-04-11	19.535	19.535	19.041	19.189	19.189	85,934
2023-04-10	19.535	19.585	19.288	19.288	19.288	51,560
2023-04-07	20.623	20.623	19.486	19.535	19.535	53,582
2023-04-06	19.634	21.068	19.634	19.782	19.782	81,890
2023-03-31	18.002	19.733	18.002	19.733	19.733	20,219
2023-03-30	19.387	20.079	18.596	19.090	19.090	279,035
2023-03-29	19.980	21.612	19.980	19.980	19.980	543,916
2023-03-28	21.365	22.206	21.019	22.156	22.156	182,990
2023-03-27	20.277	21.860	20.079	21.464	21.464	400,355
2023-03-24	20.178	20.376	19.832	20.376	20.376	114,242
2023-03-23	20.277	20.277	19.684	20.178	20.178	217,364
2023-03-22	18.793	20.228	18.793	20.178	20.178	147,605
2023-03-21	20.475	20.475	18.596	18.991	18.991	213,320
2023-03-20	20.277	20.277	18.299	19.288	19.288	327,563
2023-03-17	20.574	20.574	19.684	19.733	19.733	281,057
2023-03-16	20.475	20.475	19.337	19.684	19.684	220,397
2023-03-15	19.881	19.881	18.694	19.288	19.288	336,662
2023-03-14	18.793	20.178	18.793	19.881	19.881	983,700
2023-03-13	17.508	18.348	16.963	18.348	18.348	321,497
2023-03-10	16.469	17.112	16.370	16.716	16.716	162,770
2023-03-09	16.172	16.716	16.172	16.172	16.172	42,461
2023-03-08	16.667	16.716	16.024	16.617	16.617	33,362
2023-03-07	15.628	15.875	15.628	15.875	15.875	8,087
2023-03-06	16.073	16.766	15.826	15.875	15.875	38,417
2023-03-03	16.172	16.222	16.073	16.073	16.073	14,153
2023-03-02	16.172	16.222	16.172	16.172	16.172	41,450
2023-03-01	16.172	16.370	15.826	16.172	16.172	41,450
2023-02-24	15.727	16.667	15.727	16.222	16.222	27,296
2023-02-23	16.766	16.766	16.123	16.222	16.222	8,087
2023-02-22	16.370	16.469	16.271	16.321	16.321	49,538
2023-02-21	15.826	15.826	15.777	15.826	15.826	13,142
2023-02-20	15.678	15.826	15.678	15.826	15.826	23,252
2023-02-17	14.936	15.727	14.936	15.727	15.727	4,043
2023-02-16	15.628	15.628	15.579	15.628	15.628	22,241
2023-02-15	15.826	15.826	15.628	15.628	15.628	3,032
2023-02-14	15.035	16.370	15.035	16.321	16.321	19,208
2023-02-13	15.035	15.035	15.035	15.035	15.035	2,021
2023-02-10	14.738	15.035	14.738	15.035	15.035	18,197
2023-02-09	15.035	15.035	15.035	15.035	15.035	2,021

← NewerPage 15 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.