Easywell Biomedicals, Inc. (TPEX:1799)
Taiwan · Delayed Price · Currency is TWD 45.60
+1.20 (2.70%)
Sep 5, 2025, 1:30 PM CST
Easywell Biomedicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 45.00 | 45.10 | 44.50 | 44.85 | 44.85 | -0.22% | 117,181 |
| Jul 29, 2025 | 45.80 | 45.80 | 44.60 | 44.95 | 44.95 | -1.86% | 167,766 |
| Jul 28, 2025 | 46.55 | 46.55 | 45.75 | 45.80 | 45.80 | -1.29% | 138,912 |
| Jul 25, 2025 | 47.45 | 47.45 | 46.25 | 46.40 | 46.40 | -2.21% | 171,452 |
| Jul 24, 2025 | 49.30 | 49.30 | 47.20 | 47.45 | 47.45 | -1.56% | 144,112 |
| Jul 23, 2025 | 48.50 | 48.50 | 47.45 | 48.20 | 48.20 | 0.73% | 100,610 |
| Jul 22, 2025 | 48.70 | 49.20 | 47.75 | 47.85 | 47.85 | -4.20% | 200,547 |
| Jul 21, 2025 | 48.50 | 51.80 | 48.50 | 49.95 | 49.95 | 4.28% | 273,631 |
| Jul 18, 2025 | 48.85 | 48.85 | 46.85 | 47.90 | 47.90 | -1.24% | 294,107 |
| Jul 17, 2025 | 47.60 | 48.95 | 47.35 | 48.50 | 48.50 | 1.89% | 107,744 |
| Jul 16, 2025 | 47.25 | 48.30 | 47.25 | 47.60 | 47.60 | 0.11% | 81,960 |
| Jul 15, 2025 | 47.40 | 48.45 | 47.00 | 47.55 | 47.55 | 0.32% | 101,767 |
| Jul 14, 2025 | 49.05 | 49.05 | 47.00 | 47.40 | 47.40 | -3.27% | 193,505 |
| Jul 11, 2025 | 49.85 | 50.00 | 48.80 | 49.00 | 49.00 | -2.20% | 126,309 |
| Jul 10, 2025 | 50.60 | 52.00 | 49.20 | 50.10 | 50.10 | -0.99% | 225,957 |
| Jul 9, 2025 | 48.05 | 52.80 | 48.00 | 50.60 | 50.60 | 5.42% | 267,660 |
| Jul 8, 2025 | 49.45 | 49.95 | 47.80 | 48.00 | 48.00 | -2.93% | 176,205 |
| Jul 7, 2025 | 49.80 | 49.80 | 48.90 | 49.45 | 49.45 | -2.27% | 119,384 |
| Jul 4, 2025 | 50.70 | 51.40 | 49.30 | 50.60 | 50.60 | -0.20% | 204,023 |
| Jul 3, 2025 | 51.50 | 51.90 | 50.70 | 50.70 | 50.70 | -1.17% | 98,662 |
| Jul 2, 2025 | 50.50 | 52.20 | 50.50 | 51.30 | 51.30 | 1.58% | 74,607 |
| Jul 1, 2025 | 51.00 | 51.40 | 50.50 | 50.50 | 50.50 | 0.40% | 105,781 |
| Jun 30, 2025 | 52.30 | 52.80 | 50.30 | 50.30 | 50.30 | -3.82% | 251,557 |