Easywell Biomedicals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 94.800 | 95.100 | 90.500 | 91.500 | 91.500 | 213,000 |
| 2024-10-30 | 96.000 | 96.000 | 93.700 | 93.800 | 93.800 | 206,000 |
| 2024-10-29 | 98.000 | 98.000 | 93.500 | 96.400 | 96.400 | 184,000 |
| 2024-10-28 | 101.00 | 101.00 | 93.700 | 95.500 | 95.500 | 640,000 |
| 2024-10-25 | 104.00 | 107.50 | 100.00 | 100.00 | 100.00 | 331,000 |
| 2024-10-24 | 105.00 | 105.50 | 100.00 | 102.50 | 102.50 | 203,000 |
| 2024-10-23 | 107.00 | 109.00 | 103.00 | 104.00 | 104.00 | 220,000 |
| 2024-10-22 | 105.00 | 110.00 | 100.50 | 107.00 | 107.00 | 366,000 |
| 2024-10-21 | 105.00 | 110.00 | 101.00 | 105.50 | 105.50 | 555,000 |
| 2024-10-18 | 120.00 | 120.00 | 110.00 | 110.00 | 110.00 | 830,000 |
| 2024-10-17 | 118.50 | 125.00 | 118.00 | 122.00 | 122.00 | 326,000 |
| 2024-10-16 | 117.00 | 120.00 | 116.50 | 117.00 | 117.00 | 144,000 |
| 2024-10-15 | 122.50 | 125.00 | 117.00 | 117.00 | 117.00 | 291,000 |
| 2024-10-14 | 112.50 | 125.00 | 112.50 | 121.00 | 121.00 | 412,000 |
| 2024-10-11 | 120.00 | 120.00 | 114.50 | 114.50 | 114.50 | 369,000 |
| 2024-10-09 | 130.00 | 131.00 | 113.50 | 119.00 | 119.00 | 806,000 |
| 2024-10-08 | 117.00 | 128.00 | 117.00 | 126.00 | 126.00 | 944,000 |
| 2024-10-07 | 108.50 | 117.00 | 108.50 | 116.50 | 116.50 | 1,881,000 |
| 2024-10-04 | 91.000 | 106.50 | 88.900 | 106.50 | 106.50 | 1,809,000 |
| 2024-10-01 | 100.00 | 100.00 | 97.200 | 97.200 | 97.200 | 1,013,000 |
| 2024-09-30 | 108.00 | 110.50 | 108.00 | 108.00 | 108.00 | 759,000 |
| 2024-09-27 | 130.50 | 130.50 | 120.00 | 120.00 | 120.00 | 1,388,000 |
| 2024-09-26 | 147.00 | 147.00 | 133.00 | 133.00 | 133.00 | 1,514,000 |
| 2024-09-25 | 161.00 | 162.50 | 143.50 | 147.50 | 147.50 | 1,091,000 |
| 2024-09-24 | 158.00 | 170.00 | 154.00 | 159.00 | 159.00 | 802,000 |
| 2024-09-23 | 168.50 | 174.00 | 152.50 | 158.00 | 158.00 | 1,115,000 |
| 2024-09-20 | 176.00 | 177.00 | 168.00 | 169.00 | 169.00 | 388,000 |
| 2024-09-19 | 175.00 | 180.00 | 165.00 | 177.00 | 177.00 | 606,000 |
| 2024-09-18 | 176.50 | 179.50 | 173.00 | 175.00 | 175.00 | 239,000 |
| 2024-09-16 | 178.50 | 181.00 | 172.00 | 175.50 | 175.50 | 341,000 |
| 2024-09-13 | 188.00 | 192.50 | 176.50 | 178.00 | 178.00 | 453,000 |
| 2024-09-12 | 187.00 | 192.00 | 187.00 | 187.50 | 187.50 | 192,000 |
| 2024-09-11 | 173.50 | 192.50 | 173.50 | 185.00 | 185.00 | 402,000 |
| 2024-09-10 | 195.00 | 200.50 | 183.00 | 183.00 | 183.00 | 412,000 |
| 2024-09-09 | 190.00 | 198.00 | 180.50 | 195.00 | 195.00 | 783,000 |
| 2024-09-06 | 203.00 | 208.00 | 193.50 | 195.00 | 195.00 | 558,000 |
| 2024-09-05 | 207.50 | 212.00 | 205.00 | 206.00 | 206.00 | 292,000 |
| 2024-09-04 | 211.00 | 217.50 | 204.00 | 207.00 | 207.00 | 703,000 |
| 2024-09-03 | 227.50 | 227.50 | 216.50 | 217.00 | 217.00 | 363,000 |
| 2024-09-02 | 216.00 | 228.00 | 210.50 | 222.50 | 222.50 | 774,000 |
| 2024-08-30 | 217.50 | 227.50 | 216.00 | 216.00 | 216.00 | 384,000 |
| 2024-08-29 | 209.50 | 224.50 | 202.50 | 221.00 | 221.00 | 663,000 |
| 2024-08-28 | 220.00 | 224.50 | 209.00 | 210.00 | 210.00 | 540,000 |
| 2024-08-27 | 223.50 | 228.00 | 216.00 | 220.00 | 220.00 | 475,000 |
| 2024-08-26 | 231.00 | 233.00 | 225.00 | 226.00 | 226.00 | 369,000 |
| 2024-08-23 | 217.00 | 230.00 | 217.00 | 229.00 | 229.00 | 434,000 |
| 2024-08-22 | 230.00 | 231.00 | 220.50 | 221.50 | 221.50 | 560,000 |
| 2024-08-21 | 219.00 | 228.00 | 211.50 | 225.00 | 225.00 | 670,000 |
| 2024-08-20 | 201.50 | 219.50 | 198.00 | 216.00 | 216.00 | 944,000 |
| 2024-08-19 | 196.00 | 203.50 | 192.00 | 201.50 | 201.50 | 734,000 |
| 2024-08-16 | 194.50 | 201.00 | 191.00 | 200.50 | 200.50 | 703,000 |
| 2024-08-15 | 197.00 | 197.00 | 190.50 | 191.50 | 191.50 | 291,000 |
| 2024-08-14 | 186.00 | 196.00 | 185.50 | 192.00 | 192.00 | 362,000 |
| 2024-08-13 | 201.00 | 201.00 | 187.00 | 189.00 | 189.00 | 624,000 |
| 2024-08-12 | 205.50 | 207.50 | 197.50 | 198.00 | 198.00 | 826,000 |
| 2024-08-09 | 185.00 | 205.50 | 176.00 | 203.50 | 203.50 | 1,913,000 |
| 2024-08-08 | 192.50 | 193.00 | 180.00 | 187.00 | 187.00 | 1,073,000 |
| 2024-08-07 | 177.00 | 180.00 | 172.00 | 180.00 | 180.00 | 420,000 |
| 2024-08-06 | 181.50 | 183.00 | 171.00 | 171.00 | 171.00 | 861,000 |
| 2024-08-05 | 174.50 | 187.50 | 168.00 | 180.00 | 180.00 | 1,357,000 |
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.