Easywell Biomedicals, Inc. (TPEX:1799)
Taiwan · Delayed Price · Currency is TWD 47.40
-1.50 (-3.07%)
Oct 9, 2025, 1:30 PM CST
Easywell Biomedicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 49.05 | 49.05 | 47.35 | 47.40 | 47.40 | -3.07% | 180,680 |
| Oct 8, 2025 | 48.65 | 50.80 | 48.50 | 48.90 | 48.90 | 0.41% | 205,535 |
| Oct 7, 2025 | 50.40 | 51.40 | 48.50 | 48.70 | 48.70 | -5.25% | 420,471 |
| Oct 3, 2025 | 52.20 | 53.10 | 51.20 | 51.40 | 51.40 | -2.84% | 354,521 |
| Oct 2, 2025 | 54.60 | 55.20 | 51.40 | 52.90 | 52.90 | 5.17% | 1,036,086 |
| Oct 1, 2025 | 46.00 | 50.30 | 46.00 | 50.30 | 50.30 | 9.95% | 588,428 |
| Sep 30, 2025 | 46.40 | 47.00 | 45.20 | 45.75 | 45.75 | -0.97% | 171,846 |
| Sep 29, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Sep 26, 2025 | 46.00 | 46.50 | 45.50 | 46.20 | 46.20 | 1.54% | 166,938 |
| Sep 25, 2025 | 44.50 | 46.45 | 44.50 | 45.50 | 45.50 | 2.94% | 177,699 |
| Sep 24, 2025 | 44.45 | 44.65 | 44.20 | 44.20 | 44.20 | -1.12% | 52,170 |
| Sep 23, 2025 | 44.90 | 44.90 | 44.10 | 44.70 | 44.70 | -0.67% | 131,954 |
| Sep 22, 2025 | 45.00 | 45.40 | 44.90 | 45.00 | 45.00 | 0.45% | 58,527 |
| Sep 19, 2025 | 45.80 | 46.00 | 44.80 | 44.80 | 44.80 | -2.18% | 110,048 |
| Sep 18, 2025 | 45.50 | 46.45 | 45.35 | 45.80 | 45.80 | 2.46% | 137,156 |
| Sep 17, 2025 | 44.25 | 45.20 | 44.25 | 44.70 | 44.70 | 0.11% | 91,801 |
| Sep 16, 2025 | 45.35 | 45.35 | 44.40 | 44.65 | 44.65 | -1.54% | 40,635 |
| Sep 15, 2025 | 44.35 | 46.00 | 44.25 | 45.35 | 45.35 | 1.80% | 87,067 |
| Sep 12, 2025 | 43.95 | 44.85 | 43.80 | 44.55 | 44.55 | 2.18% | 81,532 |
| Sep 11, 2025 | 45.70 | 45.70 | 43.50 | 43.60 | 43.60 | -2.46% | 256,069 |
| Sep 10, 2025 | 45.55 | 45.55 | 44.70 | 44.70 | 44.70 | -1.87% | 155,606 |
| Sep 9, 2025 | 46.10 | 46.20 | 45.30 | 45.55 | 45.55 | -2.46% | 107,841 |
| Sep 8, 2025 | 45.70 | 48.50 | 45.70 | 46.70 | 46.70 | 2.41% | 311,643 |
| Sep 5, 2025 | 44.35 | 45.60 | 44.00 | 45.60 | 45.60 | 2.70% | 197,227 |
| Sep 4, 2025 | 44.60 | 45.00 | 44.30 | 44.40 | 44.40 | -0.78% | 103,968 |
| Sep 3, 2025 | 45.40 | 45.55 | 44.70 | 44.75 | 44.75 | -1.43% | 44,470 |
| Sep 2, 2025 | 45.55 | 45.55 | 44.00 | 45.40 | 45.40 | 1.34% | 149,072 |
| Sep 1, 2025 | 45.75 | 46.15 | 44.20 | 44.80 | 44.80 | -0.22% | 82,612 |
| Aug 29, 2025 | 45.85 | 46.30 | 44.80 | 44.90 | 44.90 | -2.07% | 169,190 |
| Aug 28, 2025 | 46.30 | 47.50 | 45.70 | 45.85 | 45.85 | -0.86% | 96,656 |
| Aug 27, 2025 | 45.90 | 46.75 | 45.80 | 46.25 | 46.25 | 0.98% | 197,738 |
| Aug 26, 2025 | 44.80 | 46.05 | 44.80 | 45.80 | 45.80 | 0.66% | 62,230 |
| Aug 25, 2025 | 44.40 | 45.95 | 44.40 | 45.50 | 45.50 | 2.94% | 147,868 |
| Aug 22, 2025 | 45.20 | 45.20 | 44.00 | 44.20 | 44.20 | -1.34% | 169,399 |
| Aug 21, 2025 | 45.00 | 45.45 | 44.75 | 44.80 | 44.80 | 1.13% | 70,416 |
| Aug 20, 2025 | 45.20 | 45.40 | 44.05 | 44.30 | 44.30 | -2.64% | 142,852 |
| Aug 19, 2025 | 47.00 | 47.15 | 45.50 | 45.50 | 45.50 | -4.31% | 257,236 |
| Aug 18, 2025 | 46.80 | 50.60 | 46.75 | 47.55 | 47.55 | 3.03% | 340,584 |
| Aug 15, 2025 | 45.60 | 46.75 | 45.60 | 46.15 | 46.15 | 0.11% | 158,333 |
| Aug 14, 2025 | 44.70 | 46.60 | 44.70 | 46.10 | 46.10 | 2.67% | 168,800 |
| Aug 13, 2025 | 44.85 | 45.80 | 44.70 | 44.90 | 44.90 | -0.44% | 200,270 |
| Aug 12, 2025 | 45.00 | 45.80 | 44.80 | 45.10 | 45.10 | -0.66% | 169,617 |
| Aug 11, 2025 | 45.30 | 46.35 | 45.30 | 45.40 | 45.40 | -2.68% | 155,695 |
| Aug 8, 2025 | 45.95 | 47.10 | 45.35 | 46.65 | 46.65 | 1.30% | 163,038 |
| Aug 7, 2025 | 46.00 | 46.05 | 44.50 | 46.05 | 46.05 | 0.88% | 233,369 |
| Aug 6, 2025 | 49.05 | 49.05 | 45.40 | 45.65 | 45.65 | -4.90% | 277,389 |
| Aug 5, 2025 | 47.60 | 48.85 | 46.75 | 48.00 | 48.00 | 1.48% | 208,713 |
| Aug 4, 2025 | 45.45 | 47.50 | 45.00 | 47.30 | 47.30 | 3.96% | 123,548 |
| Aug 1, 2025 | 46.80 | 46.80 | 45.20 | 45.50 | 45.50 | -2.78% | 156,776 |
| Jul 31, 2025 | 45.00 | 47.60 | 42.45 | 46.80 | 46.80 | 4.35% | 467,005 |