Easywell Biomedicals, Inc. (TPEX:1799)
Taiwan · Delayed Price · Currency is TWD 24.75
-0.70 (-2.75%)
Nov 6, 2026, 1:30 PM CST
Easywell Biomedicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 24.00 | 25.20 | 24.00 | 24.75 | 24.75 | -2.75% | 250,089 |
| Nov 5, 2026 | 25.50 | 26.00 | 25.00 | 25.45 | 25.45 | 0.39% | 138,629 |
| Nov 4, 2026 | 25.30 | 25.50 | 24.80 | 25.35 | 25.35 | 2.22% | 127,227 |
| Nov 3, 2026 | 26.50 | 26.50 | 24.80 | 24.80 | 24.80 | -5.88% | 244,012 |
| Nov 2, 2026 | 25.75 | 26.65 | 25.70 | 26.35 | 26.35 | 1.54% | 83,242 |
| Oct 30, 2026 | 26.80 | 26.80 | 25.55 | 25.95 | 25.95 | -3.53% | 224,201 |
| Oct 29, 2026 | 27.45 | 27.55 | 26.85 | 26.90 | 26.90 | -2.18% | 182,507 |
| Oct 28, 2026 | 27.30 | 27.65 | 27.25 | 27.50 | 27.50 | 0.92% | 75,949 |
| Oct 27, 2026 | 28.00 | 28.00 | 27.25 | 27.25 | 27.25 | -1.62% | 106,859 |
| Oct 22, 2026 | 28.20 | 28.20 | 27.70 | 27.70 | 27.70 | -1.77% | 126,196 |
| Oct 21, 2026 | 28.05 | 28.35 | 28.00 | 28.20 | 28.20 | 0.53% | 119,248 |
| Oct 20, 2026 | 28.30 | 28.50 | 28.05 | 28.05 | 28.05 | -0.18% | 125,251 |
| Oct 19, 2026 | 28.20 | 28.20 | 27.80 | 28.10 | 28.10 | -0.35% | 86,458 |
| Oct 16, 2026 | 28.10 | 28.55 | 28.10 | 28.20 | 28.20 | 0.36% | 86,052 |
| Oct 15, 2026 | 29.00 | 29.00 | 28.10 | 28.10 | 28.10 | -2.43% | 182,347 |
| Oct 14, 2026 | 29.00 | 29.10 | 28.80 | 28.80 | 28.80 | -0.17% | 71,386 |
| Oct 13, 2026 | 29.00 | 29.15 | 28.05 | 28.85 | 28.85 | -0.17% | 166,755 |
| Oct 12, 2026 | 29.00 | 29.65 | 28.80 | 28.90 | 28.90 | 1.05% | 166,319 |
| Oct 8, 2026 | 28.20 | 29.00 | 28.15 | 28.60 | 28.60 | 2.14% | 142,582 |
| Oct 7, 2026 | 28.20 | 28.20 | 27.80 | 28.00 | 28.00 | -0.18% | 151,013 |
| Oct 6, 2026 | 28.80 | 28.80 | 27.95 | 28.05 | 28.05 | -1.92% | 262,746 |
| Oct 5, 2026 | 29.20 | 29.20 | 28.50 | 28.60 | 28.60 | -1.38% | 202,271 |
| Oct 2, 2026 | 29.00 | 29.30 | 28.80 | 29.00 | 29.00 | 0.17% | 83,164 |
| Oct 1, 2026 | 29.00 | 29.00 | 28.65 | 28.95 | 28.95 | -0.17% | 77,355 |
| Sep 30, 2026 | 28.60 | 29.10 | 28.45 | 29.00 | 29.00 | 2.11% | 116,875 |
| Sep 29, 2026 | 28.70 | 28.80 | 28.35 | 28.40 | 28.40 | -1.73% | 167,649 |
| 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 |