Easywell Biomedicals, Inc. (TPEX:1799)
Taiwan
· Delayed Price · Currency is TWD 29.25
+0.25 (0.86%)
At close: Mar 9, 2026
Easywell Biomedicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.00 | 29.30 | 27.65 | 29.25 | 29.25 | 0.86% | 169,538 |
| Mar 6, 2026 | 29.00 | 29.25 | 28.45 | 29.00 | 29.00 | - | 86,323 |
| Mar 5, 2026 | 28.50 | 29.80 | 28.50 | 29.00 | 29.00 | 2.65% | 180,405 |
| Mar 4, 2026 | 29.00 | 29.00 | 28.25 | 28.25 | 28.25 | -4.40% | 227,292 |
| Mar 3, 2026 | 31.30 | 31.40 | 28.70 | 29.55 | 29.55 | -5.59% | 406,222 |
| Mar 2, 2026 | 32.00 | 32.00 | 31.10 | 31.30 | 31.30 | -1.88% | 185,605 |
| Feb 26, 2026 | 32.10 | 32.10 | 31.70 | 31.90 | 31.90 | -0.78% | 143,694 |
| Feb 25, 2026 | 32.10 | 32.25 | 31.95 | 32.15 | 32.15 | 0.16% | 102,536 |
| Feb 24, 2026 | 32.20 | 32.60 | 32.00 | 32.10 | 32.10 | - | 144,725 |
| Feb 23, 2026 | 32.50 | 32.85 | 32.00 | 32.10 | 32.10 | -1.98% | 113,463 |
| Feb 11, 2026 | 32.65 | 33.55 | 32.55 | 32.75 | 32.75 | 2.34% | 184,334 |
| Feb 10, 2026 | 31.85 | 32.25 | 31.65 | 32.00 | 32.00 | 0.63% | 33,302 |
| Feb 9, 2026 | 31.70 | 32.80 | 31.40 | 31.80 | 31.80 | 0.79% | 54,031 |
| Feb 6, 2026 | 32.10 | 32.10 | 31.50 | 31.55 | 31.55 | -2.92% | 111,337 |
| Feb 5, 2026 | 32.80 | 32.90 | 32.40 | 32.50 | 32.50 | -0.61% | 59,274 |
| Feb 4, 2026 | 32.55 | 33.00 | 31.80 | 32.70 | 32.70 | 0.46% | 152,657 |
| Feb 3, 2026 | 33.00 | 33.00 | 32.10 | 32.55 | 32.55 | 0.46% | 107,402 |
| Feb 2, 2026 | 33.15 | 33.15 | 32.35 | 32.40 | 32.40 | -2.85% | 165,599 |
| Jan 30, 2026 | 33.65 | 33.70 | 33.20 | 33.35 | 33.35 | -1.33% | 67,448 |
| Jan 29, 2026 | 33.90 | 34.05 | 33.60 | 33.80 | 33.80 | -1.74% | 77,054 |
| Jan 28, 2026 | 35.00 | 35.25 | 34.30 | 34.40 | 34.40 | -0.72% | 72,845 |
| Jan 27, 2026 | 33.60 | 34.95 | 33.50 | 34.65 | 34.65 | 1.61% | 98,547 |
| Jan 26, 2026 | 32.90 | 35.20 | 32.90 | 34.10 | 34.10 | 3.49% | 204,341 |
| Jan 23, 2026 | 33.00 | 33.05 | 32.80 | 32.95 | 32.95 | -0.45% | 123,845 |
| Jan 22, 2026 | 33.20 | 34.30 | 32.90 | 33.10 | 33.10 | 0.15% | 153,424 |
| Jan 21, 2026 | 33.50 | 34.00 | 33.05 | 33.05 | 33.05 | -2.36% | 146,082 |
| Jan 20, 2026 | 35.00 | 35.00 | 33.70 | 33.85 | 33.85 | -2.45% | 127,854 |
| Jan 19, 2026 | 35.20 | 35.20 | 34.40 | 34.70 | 34.70 | - | 142,060 |
| Jan 16, 2026 | 35.40 | 35.40 | 34.65 | 34.70 | 34.70 | 0.14% | 69,136 |
| Jan 15, 2026 | 34.40 | 35.00 | 34.35 | 34.65 | 34.65 | 1.02% | 62,981 |
| Jan 14, 2026 | 34.00 | 35.00 | 34.00 | 34.30 | 34.30 | 1.33% | 102,505 |
| Jan 13, 2026 | 33.75 | 33.85 | 33.40 | 33.85 | 33.85 | 0.30% | 66,979 |
| Jan 12, 2026 | 33.20 | 33.95 | 33.20 | 33.75 | 33.75 | - | 83,715 |
| Jan 9, 2026 | 33.15 | 33.95 | 33.15 | 33.75 | 33.75 | 0.60% | 13,005 |
| Jan 8, 2026 | 34.40 | 34.40 | 33.55 | 33.55 | 33.55 | -0.89% | 69,140 |
| Jan 7, 2026 | 33.05 | 34.50 | 33.05 | 33.85 | 33.85 | 0.45% | 82,281 |
| Jan 6, 2026 | 33.65 | 34.20 | 33.35 | 33.70 | 33.70 | 0.15% | 95,894 |
| Jan 5, 2026 | 36.00 | 36.00 | 33.00 | 33.65 | 33.65 | -6.01% | 171,908 |
| Jan 2, 2026 | 36.50 | 36.50 | 35.60 | 35.80 | 35.80 | - | 64,982 |
| Dec 31, 2025 | 36.70 | 36.85 | 35.80 | 35.80 | 35.80 | -2.45% | 91,411 |
| Dec 30, 2025 | 35.65 | 36.70 | 35.00 | 36.70 | 36.70 | 2.95% | 85,462 |
| Dec 29, 2025 | 36.00 | 37.10 | 35.10 | 35.65 | 35.65 | -4.04% | 192,004 |
| Dec 26, 2025 | 33.85 | 37.20 | 33.85 | 37.15 | 37.15 | 9.75% | 333,091 |
| Dec 24, 2025 | 33.90 | 34.30 | 33.80 | 33.85 | 33.85 | -0.44% | 50,930 |
| Dec 23, 2025 | 34.20 | 34.45 | 33.55 | 34.00 | 34.00 | - | 66,003 |
| Dec 22, 2025 | 33.90 | 36.10 | 33.90 | 34.00 | 34.00 | 0.89% | 299,234 |
| Dec 19, 2025 | 34.15 | 34.50 | 33.65 | 33.70 | 33.70 | 0.15% | 49,147 |
| Dec 18, 2025 | 33.30 | 33.85 | 33.15 | 33.65 | 33.65 | 1.05% | 52,550 |
| Dec 17, 2025 | 33.60 | 34.60 | 33.30 | 33.30 | 33.30 | 0.30% | 99,950 |
| Dec 16, 2025 | 34.00 | 34.10 | 33.05 | 33.20 | 33.20 | -4.87% | 138,894 |
| Dec 15, 2025 | 34.50 | 35.65 | 33.00 | 34.90 | 34.90 | 1.75% | 162,705 |
| Dec 12, 2025 | 34.50 | 36.80 | 34.05 | 34.30 | 34.30 | 1.63% | 476,330 |
| Dec 11, 2025 | 32.50 | 33.75 | 32.15 | 33.75 | 33.75 | 9.93% | 204,858 |
| Dec 10, 2025 | 32.35 | 32.35 | 30.70 | 30.70 | 30.70 | -5.10% | 182,998 |
| Dec 9, 2025 | 32.75 | 32.75 | 31.30 | 32.35 | 32.35 | -1.22% | 174,072 |
| Dec 8, 2025 | 32.30 | 33.55 | 32.30 | 32.75 | 32.75 | -1.80% | 51,506 |
| Dec 5, 2025 | 33.60 | 33.60 | 33.05 | 33.35 | 33.35 | -0.60% | 73,600 |
| Dec 4, 2025 | 34.10 | 34.10 | 33.35 | 33.55 | 33.55 | -0.30% | 54,166 |
| Dec 3, 2025 | 34.00 | 34.20 | 33.65 | 33.65 | 33.65 | -0.15% | 81,408 |
| Dec 2, 2025 | 33.65 | 34.10 | 33.60 | 33.70 | 33.70 | -0.30% | 71,387 |
| Dec 1, 2025 | 35.00 | 35.30 | 33.80 | 33.80 | 33.80 | -3.29% | 82,459 |
| Nov 28, 2025 | 35.40 | 35.70 | 34.50 | 34.95 | 34.95 | 0.58% | 89,640 |
| Nov 27, 2025 | 36.15 | 36.15 | 34.45 | 34.75 | 34.75 | -0.43% | 65,929 |
| Nov 26, 2025 | 34.55 | 35.90 | 34.55 | 34.90 | 34.90 | 2.80% | 149,831 |
| Nov 25, 2025 | 34.10 | 34.35 | 33.75 | 33.95 | 33.95 | -0.15% | 67,350 |
| Nov 24, 2025 | 33.20 | 34.50 | 33.00 | 34.00 | 34.00 | 5.43% | 135,956 |
| Nov 21, 2025 | 33.00 | 33.95 | 32.25 | 32.25 | 32.25 | -3.87% | 144,310 |
| Nov 20, 2025 | 33.55 | 34.35 | 33.00 | 33.55 | 33.55 | - | 128,199 |
| Nov 19, 2025 | 33.00 | 34.75 | 33.00 | 33.55 | 33.55 | 3.55% | 215,128 |
| Nov 18, 2025 | 33.55 | 34.30 | 32.00 | 32.40 | 32.40 | -6.36% | 279,750 |
| Nov 17, 2025 | 35.40 | 35.40 | 33.00 | 34.60 | 34.60 | 7.45% | 399,823 |
| Nov 14, 2025 | 34.00 | 34.00 | 32.00 | 32.20 | 32.20 | -4.31% | 228,662 |
| Nov 13, 2025 | 35.00 | 35.00 | 33.45 | 33.65 | 33.65 | -4.54% | 229,905 |
| Nov 12, 2025 | 35.60 | 36.10 | 35.00 | 35.25 | 35.25 | 0.71% | 150,500 |
| Nov 11, 2025 | 35.10 | 35.50 | 34.35 | 35.00 | 35.00 | -0.57% | 178,851 |
| Nov 10, 2025 | 36.50 | 36.70 | 35.00 | 35.20 | 35.20 | -4.09% | 212,297 |
| Nov 7, 2025 | 37.40 | 37.50 | 36.40 | 36.70 | 36.70 | -3.42% | 173,886 |
| Nov 6, 2025 | 38.45 | 38.50 | 37.30 | 38.00 | 38.00 | 0.53% | 118,076 |
| Nov 5, 2025 | 38.65 | 38.65 | 36.80 | 37.80 | 37.80 | -2.58% | 222,344 |
| Nov 4, 2025 | 39.20 | 39.75 | 38.50 | 38.80 | 38.80 | -1.02% | 146,748 |
| Nov 3, 2025 | 40.55 | 40.95 | 39.05 | 39.20 | 39.20 | -3.33% | 256,552 |
| Oct 31, 2025 | 42.00 | 42.00 | 40.55 | 40.55 | 40.55 | -0.37% | 115,660 |
| Oct 30, 2025 | 41.85 | 41.85 | 40.70 | 40.70 | 40.70 | -0.97% | 114,340 |
| Oct 29, 2025 | 42.10 | 42.50 | 40.65 | 41.10 | 41.10 | -2.72% | 244,861 |
| Oct 28, 2025 | 42.40 | 43.20 | 42.15 | 42.25 | 42.25 | -0.47% | 130,561 |
| Oct 27, 2025 | 43.20 | 43.20 | 42.10 | 42.45 | 42.45 | -1.74% | 150,275 |
| Oct 23, 2025 | 44.30 | 44.30 | 42.50 | 43.20 | 43.20 | -2.48% | 308,603 |
| Oct 22, 2025 | 44.50 | 45.05 | 44.15 | 44.30 | 44.30 | 0.34% | 97,132 |
| Oct 21, 2025 | 44.70 | 45.20 | 44.15 | 44.15 | 44.15 | -0.90% | 56,653 |
| Oct 20, 2025 | 44.10 | 44.55 | 43.50 | 44.55 | 44.55 | 1.25% | 92,114 |
| Oct 17, 2025 | 44.55 | 44.55 | 44.00 | 44.00 | 44.00 | -1.35% | 101,010 |
| Oct 16, 2025 | 46.45 | 46.45 | 44.15 | 44.60 | 44.60 | 1.02% | 102,865 |
| Oct 15, 2025 | 45.45 | 45.45 | 44.00 | 44.15 | 44.15 | 0.11% | 89,033 |
| Oct 14, 2025 | 45.40 | 46.30 | 43.80 | 44.10 | 44.10 | -2.00% | 280,808 |
| Oct 13, 2025 | 47.25 | 47.25 | 44.70 | 45.00 | 45.00 | -5.06% | 254,937 |
| Oct 9, 2025 | 49.05 | 49.05 | 47.35 | 47.40 | 47.40 | -3.07% | 180,756 |
| 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 |