Excelsior Medical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	92.400	92.400	91.800	92.300	92.300	140,816
2024-05-06	91.900	92.400	91.500	92.400	92.400	124,132
2024-05-03	92.900	93.800	91.700	91.900	91.900	306,794
2024-05-02	91.200	92.800	90.900	92.800	92.800	240,207
2024-04-30	91.400	91.600	90.900	91.100	91.100	158,599
2024-04-29	91.600	91.900	91.300	91.400	91.400	134,077
2024-04-26	91.800	92.800	91.200	91.600	91.600	263,016
2024-04-25	92.000	92.200	91.300	91.800	91.800	110,895
2024-04-24	92.600	92.900	91.900	92.100	92.100	246,940
2024-04-23	90.500	93.000	90.500	92.600	92.600	363,783
2024-04-22	90.000	90.600	89.700	90.500	90.500	289,902
2024-04-19	90.800	91.500	88.900	90.000	90.000	1,016,771
2024-04-18	94.600	95.400	93.700	94.600	94.600	554,026
2024-04-17	94.300	95.000	94.300	94.600	94.600	441,877
2024-04-16	96.300	96.300	93.500	94.000	94.000	690,664
2024-04-15	96.400	97.200	95.800	96.200	96.200	499,168
2024-04-12	95.600	96.600	95.600	96.300	96.300	263,138
2024-04-11	95.000	96.000	94.000	95.000	95.000	554,655
2024-04-10	97.200	97.200	95.300	95.400	95.400	425,315
2024-04-09	97.500	97.800	96.000	96.300	96.300	324,534
2024-04-08	97.200	98.100	96.600	97.100	97.100	259,124
2024-04-03	97.100	97.500	96.500	97.000	97.000	156,572
2024-04-02	98.000	98.200	97.000	97.100	97.100	194,907
2024-04-01	96.700	97.900	96.500	97.400	97.400	337,050
2024-03-29	97.300	97.400	96.000	96.200	96.200	218,930
2024-03-28	95.800	96.700	95.800	96.400	96.400	251,900
2024-03-27	94.400	96.700	94.400	95.400	95.400	464,676
2024-03-26	94.600	95.500	94.100	94.400	94.400	299,951
2024-03-25	94.400	95.000	94.400	94.800	94.800	205,171
2024-03-22	94.300	94.800	94.000	94.200	94.200	219,838
2024-03-21	94.400	94.600	93.700	94.300	94.300	299,403
2024-03-20	93.500	94.500	93.500	94.100	94.100	372,653
2024-03-19	93.900	93.900	93.200	93.500	93.500	244,332
2024-03-18	94.100	94.500	93.000	93.200	93.200	306,452
2024-03-15	92.500	94.000	92.000	93.800	93.800	441,028
2024-03-14	92.200	93.700	92.200	92.200	92.200	306,626
2024-03-13	92.900	93.600	92.200	92.300	92.300	400,115
2024-03-12	92.800	93.900	92.500	92.900	92.900	510,295
2024-03-11	90.600	93.300	90.600	92.800	92.800	1,148,577
2024-03-08	89.500	89.800	88.300	89.200	89.200	395,489
2024-03-07	89.800	89.900	89.000	89.600	89.600	293,176
2024-03-06	90.500	90.600	89.600	89.800	89.800	341,089
2024-03-05	90.400	91.000	90.400	90.500	90.500	234,559
2024-03-04	91.200	92.200	90.200	90.300	90.300	561,921
2024-03-01	88.600	91.200	88.600	91.200	91.200	705,870
2024-02-29	88.200	88.800	88.200	88.200	88.200	354,240
2024-02-27	88.500	88.900	88.200	88.400	88.400	225,527
2024-02-26	88.000	88.800	87.900	88.500	88.500	248,250
2024-02-23	88.000	88.000	87.600	87.800	87.800	135,442
2024-02-22	88.600	88.700	88.000	88.000	88.000	143,575
2024-02-21	88.300	88.800	88.300	88.400	88.400	171,161
2024-02-20	88.400	88.400	87.900	88.300	88.300	140,991
2024-02-19	87.400	88.000	87.200	88.000	88.000	259,370
2024-02-16	87.300	87.500	87.000	87.400	87.400	164,004
2024-02-15	87.000	87.000	86.500	86.800	86.800	231,175
2024-02-05	87.100	87.100	86.800	87.000	87.000	92,792
2024-02-02	87.200	87.200	86.900	87.100	87.100	86,592
2024-02-01	87.600	87.600	87.000	87.200	87.200	78,404
2024-01-31	86.700	87.300	86.700	86.700	86.700	64,548
2024-01-30	87.200	87.200	86.700	86.900	86.900	114,629

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	3.4762 TWD
2022-07-13	3.3333 TWD
2021-07-29	3.3333 TWD
2020-07-30	3.1429 TWD
2019-07-25	2.8572 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.