Easywell Biomedicals, Inc. (1799.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 69.80 | 70.70 | 69.70 | 70.10 | 70.10 | 109,000 |
| 02 May 2024 | 71.40 | 71.40 | 69.70 | 70.30 | 70.30 | 104,000 |
| 30 Apr 2024 | 67.50 | 72.50 | 67.50 | 71.30 | 71.30 | 435,000 |
| 29 Apr 2024 | 67.40 | 68.00 | 66.40 | 67.50 | 67.50 | 80,000 |
| 26 Apr 2024 | 65.20 | 67.50 | 65.20 | 67.20 | 67.20 | 77,000 |
| 25 Apr 2024 | 67.00 | 67.50 | 66.90 | 67.50 | 67.50 | 30,000 |
| 24 Apr 2024 | 68.00 | 68.90 | 67.70 | 67.70 | 67.70 | 82,000 |
| 23 Apr 2024 | 64.20 | 70.00 | 64.20 | 68.00 | 68.00 | 177,000 |
| 22 Apr 2024 | 64.00 | 65.90 | 63.00 | 64.50 | 64.50 | 162,000 |
| 19 Apr 2024 | 66.10 | 66.10 | 63.00 | 63.60 | 63.60 | 103,000 |
| 18 Apr 2024 | 66.80 | 67.30 | 66.10 | 66.70 | 66.70 | 59,000 |
| 17 Apr 2024 | 65.40 | 67.00 | 65.40 | 67.00 | 67.00 | 85,000 |
| 16 Apr 2024 | 66.40 | 66.80 | 62.50 | 65.40 | 65.40 | 65,000 |
| 15 Apr 2024 | 67.00 | 67.50 | 65.50 | 67.40 | 67.40 | 79,000 |
| 12 Apr 2024 | 66.50 | 67.50 | 66.00 | 66.00 | 66.00 | 58,000 |
| 11 Apr 2024 | 67.00 | 67.50 | 65.60 | 66.10 | 66.10 | 80,000 |
| 10 Apr 2024 | 66.00 | 68.70 | 66.00 | 67.10 | 67.10 | 93,000 |
| 09 Apr 2024 | 68.70 | 68.90 | 64.50 | 64.50 | 64.50 | 220,000 |
| 08 Apr 2024 | 70.60 | 70.60 | 66.70 | 68.90 | 68.90 | 235,000 |
| 03 Apr 2024 | 69.70 | 69.70 | 68.80 | 69.00 | 69.00 | 47,000 |
| 02 Apr 2024 | 69.30 | 70.50 | 68.80 | 69.70 | 69.70 | 115,000 |
| 01 Apr 2024 | 69.50 | 70.50 | 68.20 | 69.90 | 69.90 | 280,000 |
| 29 Mar 2024 | 68.60 | 70.40 | 68.60 | 69.50 | 69.50 | 106,000 |
| 28 Mar 2024 | 68.60 | 70.00 | 68.40 | 69.50 | 69.50 | 156,000 |
| 27 Mar 2024 | 69.30 | 70.70 | 67.00 | 69.00 | 69.00 | 216,000 |
| 26 Mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 25 Mar 2024 | 65.50 | 69.90 | 64.50 | 69.80 | 69.80 | 516,000 |
| 22 Mar 2024 | 59.60 | 64.80 | 59.60 | 64.30 | 64.30 | 419,000 |
| 21 Mar 2024 | 59.50 | 59.60 | 59.10 | 59.50 | 59.50 | 160,000 |
| 20 Mar 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 19 Mar 2024 | 59.00 | 60.00 | 58.10 | 59.70 | 59.70 | 118,000 |
| 18 Mar 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 15 Mar 2024 | 57.70 | 58.60 | 56.70 | 58.60 | 58.60 | 196,000 |
| 14 Mar 2024 | 57.00 | 58.00 | 55.60 | 57.70 | 57.70 | 217,000 |
| 13 Mar 2024 | 60.00 | 60.80 | 56.00 | 57.40 | 57.40 | 294,000 |
| 12 Mar 2024 | 62.40 | 62.40 | 59.00 | 59.90 | 59.90 | 281,000 |
| 11 Mar 2024 | 58.00 | 63.80 | 58.00 | 61.40 | 61.40 | 286,000 |
| 08 Mar 2024 | 64.90 | 64.90 | 58.50 | 61.00 | 61.00 | 440,000 |
| 07 Mar 2024 | 66.80 | 67.80 | 61.10 | 64.50 | 64.50 | 511,000 |
| 06 Mar 2024 | 64.30 | 65.90 | 64.10 | 65.90 | 65.90 | 399,000 |
| 05 Mar 2024 | 60.20 | 64.80 | 60.20 | 64.00 | 64.00 | 511,000 |
| 04 Mar 2024 | 54.70 | 60.20 | 54.60 | 60.20 | 60.20 | 766,000 |
| 01 Mar 2024 | 52.50 | 55.00 | 52.20 | 54.80 | 54.80 | 399,000 |
| 29 Feb 2024 | 54.40 | 55.30 | 53.60 | 54.60 | 54.60 | 147,000 |
| 27 Feb 2024 | 52.10 | 55.00 | 52.00 | 54.50 | 54.50 | 246,000 |
| 26 Feb 2024 | 51.80 | 52.80 | 51.50 | 52.10 | 52.10 | 197,000 |
| 23 Feb 2024 | 52.00 | 53.50 | 52.00 | 52.20 | 52.20 | 257,000 |
| 22 Feb 2024 | 47.00 | 51.30 | 47.00 | 51.10 | 51.10 | 235,000 |
| 21 Feb 2024 | 48.00 | 49.00 | 46.70 | 47.00 | 47.00 | 260,000 |
| 20 Feb 2024 | 52.00 | 53.50 | 48.00 | 48.30 | 48.30 | 566,000 |
| 19 Feb 2024 | 52.00 | 54.70 | 51.50 | 52.50 | 52.50 | 369,000 |
| 16 Feb 2024 | 54.70 | 54.90 | 51.70 | 52.00 | 52.00 | 598,000 |
| 15 Feb 2024 | 51.10 | 55.50 | 51.10 | 55.50 | 55.50 | 995,000 |
| 05 Feb 2024 | 46.75 | 50.70 | 46.75 | 50.50 | 50.50 | 727,000 |
| 02 Feb 2024 | 43.85 | 46.30 | 43.85 | 46.10 | 46.10 | 253,000 |
| 01 Feb 2024 | 47.40 | 47.50 | 42.10 | 43.85 | 43.85 | 368,000 |
| 31 Jan 2024 | 42.00 | 45.65 | 41.80 | 45.60 | 45.60 | 720,000 |
| 30 Jan 2024 | 40.10 | 42.00 | 40.10 | 41.50 | 41.50 | 191,000 |
| 29 Jan 2024 | 40.05 | 40.40 | 40.00 | 40.10 | 40.10 | 48,000 |
| 26 Jan 2024 | 39.60 | 40.00 | 39.15 | 40.00 | 40.00 | 64,000 |
| 25 Jan 2024 | 39.50 | 40.00 | 39.50 | 39.60 | 39.60 | 82,000 |
| 24 Jan 2024 | 40.00 | 40.25 | 39.50 | 39.55 | 39.55 | 92,000 |
| 23 Jan 2024 | 39.60 | 40.25 | 39.40 | 39.95 | 39.95 | 92,000 |
| 22 Jan 2024 | 39.75 | 39.80 | 39.20 | 39.60 | 39.60 | 39,000 |
| 19 Jan 2024 | 40.30 | 41.00 | 38.95 | 39.75 | 39.75 | 231,000 |
| 18 Jan 2024 | 40.55 | 41.00 | 39.15 | 40.30 | 40.30 | 179,000 |
| 17 Jan 2024 | 40.50 | 40.75 | 39.55 | 40.15 | 40.15 | 30,000 |
| 16 Jan 2024 | 41.20 | 41.40 | 40.85 | 41.15 | 41.15 | 42,000 |
| 15 Jan 2024 | 40.55 | 41.20 | 40.55 | 41.15 | 41.15 | 50,914 |
| 12 Jan 2024 | 39.70 | 40.95 | 39.70 | 40.55 | 40.55 | 51,000 |
| 11 Jan 2024 | 41.45 | 41.45 | 39.60 | 39.60 | 39.60 | 206,000 |
| 10 Jan 2024 | 39.00 | 39.55 | 38.80 | 39.50 | 39.50 | 58,000 |
| 09 Jan 2024 | 38.82 | 38.97 | 38.72 | 38.82 | 38.82 | 63,692 |
| 08 Jan 2024 | 38.82 | 39.07 | 38.72 | 38.82 | 38.82 | 61,670 |
| 05 Jan 2024 | 39.17 | 39.22 | 38.87 | 38.87 | 38.87 | 40,439 |
| 04 Jan 2024 | 39.52 | 39.56 | 38.67 | 39.42 | 39.42 | 187,034 |
| 03 Jan 2024 | 40.46 | 40.46 | 39.32 | 39.47 | 39.47 | 45,494 |
| 02 Jan 2024 | 40.85 | 41.05 | 40.36 | 40.36 | 40.36 | 94,022 |
| 29 Dec 2023 | 40.85 | 41.05 | 40.60 | 40.85 | 40.85 | 45,494 |
| 28 Dec 2023 | 40.95 | 41.15 | 40.55 | 40.85 | 40.85 | 62,681 |
| 27 Dec 2023 | 41.05 | 41.25 | 40.95 | 41.05 | 41.05 | 65,714 |
| 26 Dec 2023 | 40.70 | 41.35 | 40.55 | 41.05 | 41.05 | 105,143 |
| 25 Dec 2023 | 41.64 | 41.64 | 40.55 | 40.75 | 40.75 | 109,187 |
| 22 Dec 2023 | 40.26 | 41.84 | 38.58 | 41.15 | 41.15 | 153,671 |
| 21 Dec 2023 | 39.61 | 39.81 | 39.42 | 39.47 | 39.47 | 18,197 |
| 20 Dec 2023 | 39.32 | 39.76 | 39.32 | 39.32 | 39.32 | 54,593 |
| 19 Dec 2023 | 38.77 | 39.86 | 38.77 | 39.56 | 39.56 | 78,857 |
| 18 Dec 2023 | 38.77 | 39.91 | 38.63 | 39.07 | 39.07 | 196,133 |
| 15 Dec 2023 | 38.38 | 38.63 | 38.33 | 38.63 | 38.63 | 181,979 |
| 14 Dec 2023 | 38.58 | 39.02 | 38.18 | 38.53 | 38.53 | 51,560 |
| 13 Dec 2023 | 38.53 | 39.07 | 37.78 | 38.53 | 38.53 | 120,308 |
| 12 Dec 2023 | 38.18 | 38.67 | 37.78 | 38.53 | 38.53 | 119,297 |
| 11 Dec 2023 | 38.58 | 40.06 | 37.59 | 38.58 | 38.58 | 409,454 |
| 08 Dec 2023 | 39.86 | 40.06 | 39.61 | 39.91 | 39.91 | 43,472 |
| 07 Dec 2023 | 39.66 | 40.55 | 39.66 | 40.06 | 40.06 | 61,670 |
| 06 Dec 2023 | 41.05 | 41.05 | 39.66 | 39.66 | 39.66 | 44,483 |
| 05 Dec 2023 | 39.71 | 40.06 | 38.87 | 40.06 | 40.06 | 60,659 |
| 04 Dec 2023 | 40.55 | 41.05 | 39.71 | 39.71 | 39.71 | 103,121 |
| 01 Dec 2023 | 40.65 | 41.69 | 39.56 | 39.56 | 39.56 | 326,552 |
| 30 Nov 2023 | 41.74 | 42.04 | 39.37 | 40.65 | 40.65 | 73,802 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.