Easywell Biomedicals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 61.400 | 62.300 | 60.600 | 60.700 | 60.700 | 230,753 |
| 2025-02-04 | 60.300 | 61.600 | 60.300 | 60.700 | 60.700 | 144,000 |
| 2025-02-03 | 62.000 | 62.200 | 59.000 | 61.600 | 61.600 | 265,073 |
| 2025-01-22 | 60.500 | 60.900 | 59.600 | 60.900 | 60.900 | 157,000 |
| 2025-01-21 | 61.100 | 61.500 | 59.500 | 59.700 | 59.700 | 123,000 |
| 2025-01-20 | 60.900 | 61.000 | 57.500 | 61.000 | 61.000 | 197,000 |
| 2025-01-17 | 62.000 | 62.000 | 58.500 | 58.600 | 58.600 | 386,000 |
| 2025-01-16 | 61.400 | 62.400 | 61.000 | 61.400 | 61.400 | 205,000 |
| 2025-01-15 | 63.000 | 63.000 | 61.000 | 61.000 | 61.000 | 236,000 |
| 2025-01-14 | 62.800 | 64.100 | 60.800 | 62.900 | 62.900 | 463,000 |
| 2025-01-13 | 66.500 | 67.900 | 62.400 | 62.800 | 62.800 | 540,000 |
| 2025-01-10 | 61.200 | 66.000 | 61.200 | 65.400 | 65.400 | 563,000 |
| 2025-01-09 | 61.500 | 62.800 | 61.200 | 61.200 | 61.200 | 209,000 |
| 2025-01-08 | 62.800 | 64.400 | 61.800 | 62.000 | 62.000 | 209,000 |
| 2025-01-07 | 64.200 | 65.000 | 62.800 | 62.800 | 62.800 | 283,000 |
| 2025-01-06 | 61.900 | 65.500 | 61.900 | 65.100 | 65.100 | 325,000 |
| 2025-01-03 | 64.300 | 65.000 | 62.600 | 62.600 | 62.600 | 255,000 |
| 2025-01-02 | 64.000 | 65.800 | 63.600 | 64.200 | 64.200 | 332,000 |
| 2024-12-31 | 67.200 | 67.200 | 63.200 | 64.300 | 64.300 | 413,000 |
| 2024-12-30 | 64.600 | 68.900 | 64.000 | 66.700 | 66.700 | 697,000 |
| 2024-12-27 | 63.700 | 65.800 | 61.500 | 63.300 | 63.300 | 1,071,000 |
| 2024-12-26 | 72.300 | 74.000 | 66.600 | 66.600 | 66.600 | 1,944,000 |
| 2024-12-25 | 75.100 | 77.400 | 70.900 | 74.000 | 74.000 | 1,866,000 |
| 2024-12-24 | 70.000 | 73.000 | 68.000 | 73.000 | 73.000 | 947,000 |
| 2024-12-23 | 60.600 | 66.400 | 60.600 | 66.400 | 66.400 | 554,000 |
| 2024-12-20 | 60.100 | 62.300 | 60.000 | 60.400 | 60.400 | 448,000 |
| 2024-12-19 | 61.700 | 66.200 | 60.000 | 62.700 | 62.700 | 1,421,000 |
| 2024-12-18 | 55.400 | 60.900 | 55.400 | 60.900 | 60.900 | 552,000 |
| 2024-12-17 | 54.200 | 56.200 | 54.100 | 55.400 | 55.400 | 227,000 |
| 2024-12-16 | 54.500 | 56.700 | 54.300 | 54.500 | 54.500 | 370,000 |
| 2024-12-13 | 55.400 | 55.400 | 53.100 | 54.900 | 54.900 | 433,000 |
| 2024-12-12 | 52.700 | 56.900 | 52.300 | 54.900 | 54.900 | 949,000 |
| 2024-12-11 | 60.900 | 60.900 | 54.900 | 54.900 | 54.900 | 1,479,000 |
| 2024-12-10 | 61.600 | 65.000 | 60.900 | 60.900 | 60.900 | 541,000 |
| 2024-12-09 | 64.300 | 64.300 | 61.700 | 62.000 | 62.000 | 441,000 |
| 2024-12-06 | 65.500 | 67.100 | 64.100 | 64.300 | 64.300 | 326,000 |
| 2024-12-05 | 66.300 | 67.500 | 65.300 | 65.500 | 65.500 | 304,000 |
| 2024-12-04 | 67.800 | 68.300 | 66.300 | 67.000 | 67.000 | 276,000 |
| 2024-12-03 | 65.800 | 67.900 | 65.800 | 67.800 | 67.800 | 306,000 |
| 2024-12-02 | 68.200 | 68.200 | 66.000 | 66.600 | 66.600 | 324,000 |
| 2024-11-29 | 64.800 | 68.000 | 64.200 | 67.900 | 67.900 | 294,000 |
| 2024-11-28 | 66.500 | 66.900 | 64.000 | 64.800 | 64.800 | 345,000 |
| 2024-11-27 | 68.900 | 69.600 | 66.000 | 66.500 | 66.500 | 335,000 |
| 2024-11-26 | 71.200 | 71.200 | 68.500 | 68.600 | 68.600 | 456,000 |
| 2024-11-25 | 73.500 | 74.000 | 70.200 | 71.900 | 71.900 | 879,000 |
| 2024-11-22 | 68.200 | 74.800 | 67.600 | 73.000 | 73.000 | 1,069,000 |
| 2024-11-21 | 67.900 | 68.500 | 66.800 | 68.000 | 68.000 | 309,000 |
| 2024-11-20 | 67.400 | 69.200 | 66.400 | 67.400 | 67.400 | 604,262 |
| 2024-11-19 | 67.000 | 68.800 | 66.300 | 67.400 | 67.400 | 385,000 |
| 2024-11-18 | 69.000 | 69.100 | 63.500 | 67.000 | 67.000 | 593,000 |
| 2024-11-15 | 68.500 | 72.400 | 65.400 | 66.000 | 66.000 | 1,190,000 |
| 2024-11-14 | 63.800 | 69.800 | 63.500 | 69.000 | 69.000 | 1,356,000 |
| 2024-11-13 | 68.100 | 69.400 | 63.000 | 64.000 | 64.000 | 1,556,000 |
| 2024-11-12 | 67.300 | 70.200 | 63.100 | 70.000 | 70.000 | 2,232,000 |
| 2024-11-11 | 75.600 | 75.600 | 70.100 | 70.100 | 70.100 | 986,000 |
| 2024-11-08 | 85.000 | 85.000 | 77.600 | 77.800 | 77.800 | 880,000 |
| 2024-11-07 | 85.700 | 88.200 | 85.200 | 86.100 | 86.100 | 252,000 |
| 2024-11-06 | 85.500 | 88.100 | 84.500 | 85.200 | 85.200 | 272,000 |
| 2024-11-05 | 91.800 | 91.800 | 83.300 | 84.900 | 84.900 | 828,000 |
| 2024-11-04 | 90.000 | 92.400 | 89.000 | 91.800 | 91.800 | 396,000 |
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.