Easywell Biomedicals, Inc. (TPEX:1799)
Taiwan
· Delayed Price · Currency is TWD 33.35
-0.20 (-0.60%)
At close: Dec 5, 2025
Easywell Biomedicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 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 |
| 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 |