Easywell Biomedicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	15.529	15.727	15.430	15.430	22.043	111,108
2022-02-15	15.331	15.381	15.233	15.381	21.973	31,846
2022-02-14	15.331	15.678	15.331	15.480	22.114	68,646
2022-02-11	15.381	15.430	15.331	15.430	22.043	38,923
2022-02-10	15.480	15.480	15.430	15.480	22.114	13,446
2022-02-09	15.480	15.579	15.381	15.529	22.185	31,138
2022-02-08	15.331	15.480	15.331	15.480	22.114	22,646
2022-02-07	15.430	15.529	15.331	15.480	22.114	36,092
2022-01-26	15.233	15.430	14.936	15.430	22.043	57,323
2022-01-25	15.282	15.282	15.233	15.282	21.831	14,153
2022-01-24	15.282	15.331	15.183	15.282	21.831	42,461
2022-01-21	15.430	15.529	15.282	15.480	22.114	33,969
2022-01-20	15.381	15.529	15.331	15.480	22.114	18,400
2022-01-19	15.529	15.529	15.331	15.331	21.902	46,708
2022-01-18	15.579	15.875	15.529	15.529	22.185	9,200
2022-01-17	15.579	15.579	15.529	15.579	22.255	9,200
2022-01-14	15.727	15.727	15.579	15.579	22.255	26,184
2022-01-13	15.826	15.826	15.727	15.826	22.609	5,661
2022-01-12	15.875	15.925	15.678	15.777	22.538	18,400
2022-01-11	16.024	16.073	15.628	15.826	22.609	121,016
2022-01-10	15.925	16.271	15.925	16.271	23.244	57,323
2022-01-07	15.529	15.925	15.331	15.925	22.750	83,508
2022-01-06	15.777	15.875	15.628	15.628	22.326	29,015
2022-01-05	15.875	15.875	15.826	15.826	22.609	12,738
2022-01-04	15.727	16.024	15.727	15.925	22.750	21,938
2022-01-03	15.727	15.826	15.579	15.727	22.467	64,400
2021-12-30	16.073	16.271	15.727	15.727	22.467	71,477
2021-12-29	16.024	16.271	16.024	16.024	22.891	59,446
2021-12-28	16.172	16.172	15.826	16.024	22.891	46,708
2021-12-27	16.271	16.271	16.172	16.172	23.103	36,092
2021-12-24	16.419	16.419	16.123	16.370	23.386	46,000
2021-12-23	16.469	16.716	16.172	16.271	23.244	127,385
2021-12-22	15.826	16.518	15.628	16.271	23.244	184,001
2021-12-21	16.518	16.518	15.974	16.172	23.103	57,323
2021-12-20	17.112	17.112	16.172	16.419	23.456	222,925
2021-12-17	15.875	16.419	15.875	16.024	22.891	115,354
2021-12-16	15.678	15.777	15.529	15.579	22.255	33,261
2021-12-15	15.777	15.777	15.381	15.678	22.397	132,339
2021-12-14	15.925	15.925	15.727	15.727	22.467	65,108
2021-12-13	16.271	16.271	15.925	15.925	22.750	86,339
2021-12-10	16.172	16.172	15.974	16.073	22.962	33,261
2021-12-09	16.123	16.123	15.974	16.024	22.891	57,323
2021-12-08	16.073	16.469	16.024	16.123	23.032	67,231
2021-12-07	16.073	16.222	16.024	16.024	22.891	91,293
2021-12-06	15.974	16.568	15.925	16.123	23.032	71,477
2021-12-03	15.529	16.123	15.529	16.024	22.891	53,785
2021-12-02	15.777	15.777	15.529	15.529	22.185	92,000
2021-12-01	16.024	16.024	15.826	15.875	22.679	38,923
2021-11-30	15.925	16.123	15.826	15.925	22.750	184,001
2021-11-29	16.617	17.310	16.123	16.815	24.022	733,175
2021-11-26	15.183	16.271	15.134	15.826	22.609	174,801
2021-11-25	15.381	15.381	15.233	15.233	21.761	27,600
2021-11-24	15.233	15.381	15.233	15.381	21.973	43,877
2021-11-23	15.134	15.183	15.035	15.183	21.690	36,800
2021-11-22	14.936	15.282	14.936	15.233	21.761	38,215
2021-11-19	15.035	15.084	15.035	15.035	21.478	26,184
2021-11-18	15.233	15.233	14.886	15.035	21.478	89,877
2021-11-17	15.233	15.282	15.035	15.282	21.831	57,323
2021-11-16	15.826	15.826	14.936	15.233	21.761	67,231
2021-11-15	15.430	15.678	15.381	15.529	22.185	51,661

← NewerPage 20 of 21 · 1,222 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.