Easywell Biomedicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	45.800	45.800	44.600	44.950	44.950	165,010
2025-07-28	46.550	46.550	45.750	45.800	45.800	136,001
2025-07-25	47.450	47.450	46.250	46.400	46.400	170,121
2025-07-24	49.300	49.300	47.200	47.450	47.450	143,000
2025-07-23	48.500	48.500	47.450	48.200	48.200	100,000
2025-07-22	48.700	49.200	47.750	47.850	47.850	199,000
2025-07-21	48.500	51.800	48.500	49.950	49.950	270,329
2025-07-18	48.850	48.850	46.850	47.900	47.900	290,030
2025-07-17	47.600	48.950	47.350	48.500	48.500	107,292
2025-07-16	47.250	48.300	47.250	47.600	47.600	81,000
2025-07-15	47.400	48.450	47.000	47.550	47.550	101,000
2025-07-14	49.050	49.050	47.000	47.400	47.400	190,000
2025-07-11	49.850	50.000	48.800	49.000	49.000	125,010
2025-07-10	50.600	52.000	49.200	50.100	50.100	224,000
2025-07-09	48.050	52.800	48.000	50.600	50.600	266,002
2025-07-08	49.450	49.950	47.800	48.000	48.000	174,042
2025-07-07	49.800	49.800	48.900	49.450	49.450	116,000
2025-07-04	50.700	51.400	49.300	50.600	50.600	202,050
2025-07-03	51.500	51.900	50.700	50.700	50.700	96,500
2025-07-02	50.500	52.200	50.500	51.300	51.300	73,000
2025-07-01	51.000	51.400	50.500	50.500	50.500	105,000
2025-06-30	52.300	52.800	50.300	50.300	50.300	249,106
2025-06-27	53.400	53.400	51.300	52.300	52.300	171,030
2025-06-26	55.200	56.000	53.500	53.500	53.500	77,100
2025-06-25	53.100	54.000	52.900	53.500	53.500	116,000
2025-06-24	54.500	54.700	53.000	53.100	53.100	74,050
2025-06-23	50.200	54.600	50.200	53.300	53.300	71,000
2025-06-20	56.300	56.300	53.600	53.800	53.800	216,016
2025-06-19	56.900	57.800	56.300	56.300	56.300	69,000
2025-06-18	56.700	57.300	56.500	56.800	56.800	60,171
2025-06-17	56.800	57.000	56.400	56.500	56.500	58,000
2025-06-16	56.200	56.300	55.700	56.300	56.300	89,000
2025-06-13	56.100	56.500	56.100	56.200	56.200	55,000
2025-06-12	57.200	57.400	56.500	56.500	56.500	104,020
2025-06-11	56.500	57.600	56.300	57.100	57.100	194,000
2025-06-10	56.900	58.500	56.100	57.000	57.000	116,300
2025-06-09	57.800	57.800	56.800	56.900	56.900	104,000
2025-06-06	59.300	59.400	57.300	57.900	57.900	93,012
2025-06-05	58.000	61.600	57.800	59.700	59.700	175,112
2025-06-04	57.200	59.000	57.000	58.000	58.000	116,000
2025-06-03	56.800	58.000	56.600	57.100	57.100	72,000
2025-06-02	56.100	57.100	55.600	56.800	56.800	71,000
2025-05-29	56.600	57.700	56.200	56.400	56.400	58,001
2025-05-28	57.000	57.200	55.500	56.200	56.200	77,000
2025-05-27	57.300	57.500	55.900	55.900	55.900	149,294
2025-05-26	57.600	58.900	57.100	57.200	57.200	127,000
2025-05-23	58.700	58.800	57.000	57.500	57.500	49,700
2025-05-22	60.100	60.200	58.500	58.600	58.600	133,000
2025-05-21	59.600	60.300	59.300	60.300	60.300	113,803
2025-05-20	60.900	61.300	59.200	59.300	59.300	164,000
2025-05-19	61.500	62.400	60.600	60.600	60.600	117,178
2025-05-16	60.400	61.900	60.300	61.300	61.300	97,700
2025-05-15	61.600	61.600	60.500	61.000	61.000	163,000
2025-05-14	61.700	62.300	60.700	61.600	61.600	250,105
2025-05-13	62.800	63.200	61.500	61.600	61.600	199,000
2025-05-12	63.500	63.800	61.100	62.500	62.500	517,050
2025-05-09	68.000	68.000	65.000	65.000	65.000	434,056
2025-05-08	64.200	68.300	63.800	67.300	67.300	745,000
2025-05-07	65.300	66.200	63.100	65.900	65.900	868,000
2025-05-06	58.900	60.500	58.900	60.200	60.200	86,426

← NewerPage 6 of 21 · 1,220 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.