Easywell Biomedicals, Inc. (TPEX:1799)
Taiwan · Delayed Price · Currency is TWD 28.90
+0.10 (0.35%)
Sep 24, 2026, 1:30 PM CST
Easywell Biomedicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 28.80 | 28.90 | 28.70 | 28.90 | 28.90 | 0.35% | 54,875 |
| Sep 23, 2026 | 28.70 | 29.00 | 28.55 | 28.80 | 28.80 | 0.35% | 33,891 |
| Sep 22, 2026 | 29.20 | 29.20 | 28.60 | 28.70 | 28.70 | -1.37% | 56,855 |
| Sep 21, 2026 | 28.85 | 29.10 | 28.85 | 29.10 | 29.10 | 0.87% | 105,098 |
| Sep 18, 2026 | 28.45 | 29.40 | 28.40 | 28.85 | 28.85 | 1.23% | 117,533 |
| Sep 17, 2026 | 28.80 | 28.80 | 28.40 | 28.50 | 28.50 | -0.35% | 108,418 |
| Sep 16, 2026 | 28.85 | 28.90 | 28.60 | 28.60 | 28.60 | -0.87% | 110,150 |
| Sep 15, 2026 | 29.10 | 29.10 | 28.85 | 28.85 | 28.85 | -0.86% | 65,114 |
| Sep 14, 2026 | 29.35 | 29.60 | 29.00 | 29.10 | 29.10 | -0.85% | 71,948 |
| Sep 11, 2026 | 30.25 | 30.25 | 29.30 | 29.35 | 29.35 | -1.51% | 120,427 |
| Sep 10, 2026 | 29.85 | 30.10 | 29.75 | 29.80 | 29.80 | -0.33% | 87,272 |
| Sep 9, 2026 | 30.05 | 30.05 | 29.90 | 29.90 | 29.90 | -0.83% | 88,896 |
| Sep 8, 2026 | 30.20 | 30.50 | 29.90 | 30.15 | 30.15 | 0.67% | 195,491 |
| Sep 7, 2026 | 30.20 | 30.30 | 29.80 | 29.95 | 29.95 | 0.84% | 73,434 |
| Sep 4, 2026 | 29.80 | 29.80 | 29.50 | 29.70 | 29.70 | -0.17% | 78,431 |
| Sep 3, 2026 | 30.10 | 30.20 | 29.75 | 29.75 | 29.75 | -1.33% | 174,060 |
| Sep 2, 2026 | 30.40 | 30.55 | 30.10 | 30.15 | 30.15 | -1.15% | 52,124 |
| Sep 1, 2026 | 30.15 | 31.00 | 30.15 | 30.50 | 30.50 | 1.16% | 168,540 |
| Aug 31, 2026 | 30.20 | 30.75 | 30.00 | 30.15 | 30.15 | 0.67% | 132,985 |
| Aug 28, 2026 | 29.85 | 30.05 | 29.75 | 29.95 | 29.95 | -0.33% | 149,671 |
| Aug 27, 2026 | 30.00 | 30.10 | 29.95 | 30.05 | 30.05 | 0.17% | 65,868 |
| Aug 26, 2026 | 29.90 | 30.20 | 29.80 | 30.00 | 30.00 | 0.33% | 142,312 |
| Aug 25, 2026 | 29.95 | 29.95 | 29.70 | 29.90 | 29.90 | - | 94,935 |
| Aug 24, 2026 | 30.15 | 30.15 | 29.90 | 29.90 | 29.90 | -0.99% | 72,905 |
| Aug 21, 2026 | 30.05 | 30.30 | 29.95 | 30.20 | 30.20 | 0.67% | 63,676 |
| Aug 20, 2026 | 29.85 | 30.30 | 29.85 | 30.00 | 30.00 | 0.17% | 69,079 |
| Aug 19, 2026 | 29.80 | 30.45 | 29.80 | 29.95 | 29.95 | -0.17% | 76,239 |
| Aug 18, 2026 | 30.85 | 30.85 | 30.00 | 30.00 | 30.00 | - | 95,201 |
| Aug 17, 2026 | 30.00 | 30.30 | 29.85 | 30.00 | 30.00 | -0.50% | 122,618 |
| Aug 14, 2026 | 31.30 | 31.30 | 30.15 | 30.15 | 30.15 | -0.17% | 134,121 |
| Aug 13, 2026 | 30.10 | 30.35 | 29.85 | 30.20 | 30.20 | 0.17% | 138,228 |
| Aug 12, 2026 | 30.90 | 30.90 | 30.00 | 30.15 | 30.15 | -2.74% | 469,134 |
| Aug 11, 2026 | 31.65 | 31.65 | 30.50 | 31.00 | 31.00 | -2.05% | 216,022 |
| Aug 10, 2026 | 32.00 | 32.00 | 31.65 | 31.65 | 31.65 | - | 104,243 |
| Aug 7, 2026 | 32.15 | 32.20 | 31.60 | 31.65 | 31.65 | -1.56% | 125,314 |
| Aug 6, 2026 | 31.80 | 32.30 | 31.60 | 32.15 | 32.15 | 1.58% | 76,419 |
| Aug 5, 2026 | 32.00 | 32.15 | 31.65 | 31.65 | 31.65 | -1.25% | 264,164 |
| Aug 4, 2026 | 32.25 | 32.45 | 32.00 | 32.05 | 32.05 | -0.47% | 136,859 |
| Aug 3, 2026 | 33.95 | 34.15 | 31.90 | 32.20 | 32.20 | -1.53% | 526,478 |
| Jul 31, 2026 | 34.75 | 34.75 | 32.25 | 32.70 | 32.70 | 3.48% | 366,166 |
| Jul 30, 2026 | 32.45 | 32.90 | 31.55 | 31.60 | 31.60 | -2.62% | 468,412 |
| Jul 29, 2026 | 33.15 | 33.95 | 32.00 | 32.45 | 32.45 | -8.33% | 736,466 |
| Jul 28, 2026 | 37.20 | 37.65 | 35.40 | 35.40 | 35.40 | -9.92% | 1,195,228 |
| Jul 27, 2026 | 37.85 | 39.30 | 36.05 | 39.30 | 39.30 | 9.93% | 918,762 |
| Jul 24, 2026 | 32.50 | 35.75 | 32.40 | 35.75 | 35.75 | 10.00% | 366,729 |
| Jul 23, 2026 | 33.05 | 33.30 | 32.40 | 32.50 | 32.50 | -1.66% | 135,000 |
| Jul 22, 2026 | 32.25 | 33.10 | 31.90 | 33.05 | 33.05 | 2.64% | 89,449 |
| Jul 21, 2026 | 32.35 | 33.20 | 32.00 | 32.20 | 32.20 | -0.46% | 79,077 |
| Jul 20, 2026 | 31.00 | 32.80 | 31.00 | 32.35 | 32.35 | 0.31% | 96,501 |
| Jul 17, 2026 | 33.50 | 33.50 | 32.20 | 32.25 | 32.25 | -5.43% | 168,766 |