Excelsior Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	91.300	91.300	90.200	90.500	90.500	231,576
2023-08-07	93.000	93.000	91.000	91.200	91.200	200,222
2023-08-04	90.000	92.300	90.000	92.000	92.000	340,051
2023-08-02	91.000	91.100	89.500	89.800	89.800	971,424
2023-08-01	92.000	92.000	91.000	91.200	91.200	269,144
2023-07-31	91.500	92.400	91.100	91.400	91.400	318,410
2023-07-28	92.300	92.300	91.200	91.400	91.400	313,243
2023-07-27	91.500	92.400	91.400	92.000	92.000	285,046
2023-07-26	92.000	92.300	91.300	91.500	91.500	363,145
2023-07-25	92.000	93.500	91.500	92.000	92.000	458,888
2023-07-24	93.800	93.800	91.700	92.000	92.000	785,370
2023-07-21	94.000	95.000	93.500	93.900	93.900	376,412
2023-07-20	96.200	96.300	93.000	94.000	94.000	1,276,336
2023-07-19	96.600	98.700	95.400	95.400	95.400	929,036
2023-07-18	98.100	98.500	95.500	95.600	95.600	811,620
2023-07-17	96.400	98.800	96.000	98.500	98.500	488,474
2023-07-14	95.600	96.800	94.600	95.600	95.600	428,595
2023-07-13	96.000	96.000	94.200	94.600	94.600	637,369
2023-07-12	99.000	99.000	95.100	95.400	95.400	1,204,741
2023-07-11	100.00	101.00	98.600	98.900	98.900	852,838
2023-07-10	103.00	103.00	100.50	102.00	98.524	1,008,649
2023-07-07	100.50	102.00	99.200	102.00	98.524	882,395
2023-07-06	100.00	101.50	99.100	100.00	96.592	662,710
2023-07-05	100.00	101.50	98.900	99.200	95.819	784,651
2023-07-04	101.00	101.50	99.800	100.00	96.592	539,823
2023-07-03	99.800	104.50	99.400	100.50	97.075	1,297,424
2023-06-30	101.00	107.00	98.800	99.700	96.302	3,257,931
2023-06-29	94.200	102.00	93.500	100.00	96.592	3,556,996
2023-06-28	93.300	94.400	93.000	93.500	90.314	448,714
2023-06-27	92.200	94.100	92.000	93.400	90.217	663,655
2023-06-26	91.800	92.500	91.200	92.300	89.154	193,739
2023-06-21	91.900	92.100	91.600	91.800	88.671	222,555
2023-06-20	93.100	93.100	91.800	91.900	88.768	341,241
2023-06-19	92.500	93.200	92.300	93.100	89.927	258,489
2023-06-16	91.700	93.200	91.500	92.500	89.348	397,064
2023-06-15	91.700	92.300	91.300	91.700	88.575	335,742
2023-06-14	92.800	92.800	91.600	91.700	88.575	332,298
2023-06-13	92.400	92.400	91.200	92.100	88.961	476,308
2023-06-12	93.200	93.900	91.900	91.900	88.768	457,599
2023-06-09	92.000	94.000	92.000	93.300	90.120	310,708
2023-06-08	95.000	95.600	92.000	92.000	88.865	731,002
2023-06-07	92.800	95.000	92.000	95.000	91.762	935,572
2023-06-06	92.200	92.700	90.900	92.100	88.961	440,332
2023-06-05	92.900	93.100	91.400	91.700	88.575	440,841
2023-06-02	91.400	92.300	91.400	92.000	88.865	266,733
2023-06-01	91.300	92.000	90.800	91.600	88.478	237,217
2023-05-31	90.800	91.400	90.700	91.200	88.092	173,987
2023-05-30	90.700	91.400	90.400	90.800	87.706	213,045
2023-05-29	90.600	91.000	89.400	90.700	87.609	461,740
2023-05-26	92.000	92.000	90.500	90.600	87.512	662,590
2023-05-25	92.900	92.900	92.000	92.000	88.865	368,975
2023-05-24	93.100	93.100	91.600	92.900	89.734	416,266
2023-05-23	92.300	93.500	92.100	93.200	90.024	302,454
2023-05-22	91.600	92.600	91.300	92.300	89.154	255,635
2023-05-19	93.200	94.000	91.400	91.500	88.382	716,120
2023-05-18	93.600	93.900	92.500	93.000	89.831	503,565
2023-05-17	91.100	94.200	90.900	93.600	90.410	911,911
2023-05-16	91.600	92.100	90.600	91.100	87.995	356,647
2023-05-15	92.300	92.400	90.400	90.700	87.609	532,447
2023-05-12	90.200	91.700	89.400	91.500	88.382	564,204

← NewerPage 14 of 21 · 1,221 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.