Excelsior Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	90.200	91.700	89.400	91.500	88.382	564,204
2023-05-11	93.100	94.000	89.500	90.100	87.029	1,075,605
2023-05-10	91.700	93.600	91.500	93.000	89.831	597,209
2023-05-09	94.700	94.700	92.100	92.100	88.961	836,750
2023-05-08	93.800	95.700	92.500	94.700	91.473	880,867
2023-05-05	96.900	96.900	92.900	93.500	90.314	1,240,628
2023-05-04	96.000	97.100	94.600	95.700	92.439	1,706,402
2023-05-03	90.900	96.600	90.800	95.700	92.439	2,949,168
2023-05-02	88.100	90.500	87.800	89.800	86.740	819,807
2023-04-28	85.600	87.800	85.600	87.300	84.325	602,703
2023-04-27	85.900	86.000	85.000	85.500	82.586	198,695
2023-04-26	84.500	85.600	84.200	85.600	82.683	274,462
2023-04-25	87.300	87.300	85.000	85.200	82.296	508,625
2023-04-24	84.500	87.000	83.700	87.000	84.035	403,679
2023-04-21	85.300	86.200	84.100	84.500	81.620	530,286
2023-04-20	86.400	87.700	85.600	85.700	82.779	538,597
2023-04-19	85.500	87.000	85.500	86.300	83.359	329,352
2023-04-18	86.600	86.600	85.200	85.400	82.490	477,213
2023-04-17	86.400	87.500	85.500	86.600	83.649	573,918
2023-04-14	85.400	86.500	84.700	85.500	82.586	688,259
2023-04-13	83.000	87.600	83.000	86.200	83.262	1,981,631
2023-04-12	81.200	81.900	81.000	81.500	78.723	260,504
2023-04-11	81.700	81.700	81.000	81.200	78.433	263,663
2023-04-10	82.200	82.200	80.900	81.700	78.916	351,772
2023-04-07	79.700	81.700	79.600	81.600	78.819	565,934
2023-04-06	80.200	80.200	79.100	79.600	76.887	455,301
2023-03-31	80.400	80.400	79.400	79.700	76.984	341,484
2023-03-30	80.000	80.300	79.300	80.100	77.370	385,389
2023-03-29	79.900	80.400	79.000	79.100	76.404	630,496
2023-03-28	81.300	81.300	80.100	80.100	77.370	341,528
2023-03-27	81.500	81.600	80.600	81.300	78.529	355,981
2023-03-24	82.100	82.100	80.700	81.500	78.723	339,042
2023-03-23	81.500	82.400	81.400	82.100	79.302	353,854
2023-03-22	81.200	82.200	80.500	81.800	79.012	472,953
2023-03-21	80.600	81.100	80.000	80.800	78.046	470,806
2023-03-20	83.000	83.000	80.100	80.400	77.660	771,770
2023-03-17	78.800	82.100	78.800	82.000	79.205	1,311,142
2023-03-16	79.300	79.400	77.500	78.000	75.342	457,505
2023-03-15	78.900	79.700	78.600	79.300	76.597	254,845
2023-03-14	78.100	79.600	78.000	78.900	76.211	206,835
2023-03-13	77.800	79.400	77.200	78.900	76.211	437,161
2023-03-10	78.500	79.100	77.900	78.400	75.728	574,575
2023-03-09	79.600	79.600	78.500	79.200	76.501	338,802
2023-03-08	79.100	80.400	78.900	79.500	76.791	317,050
2023-03-07	79.900	80.500	79.100	79.500	76.791	345,025
2023-03-06	79.100	80.000	78.500	79.700	76.984	452,376
2023-03-03	79.200	79.500	78.700	79.100	76.404	278,545
2023-03-02	77.700	79.500	77.700	79.000	76.308	489,967
2023-03-01	77.700	78.500	76.600	77.700	75.052	663,842
2023-02-24	79.500	79.700	77.200	77.900	75.245	836,321
2023-02-23	79.300	80.000	78.800	79.300	76.597	673,132
2023-02-22	79.000	80.200	78.100	79.700	76.984	856,253
2023-02-21	76.700	79.800	76.500	79.800	77.080	1,170,469
2023-02-20	75.500	77.000	75.500	76.700	74.086	447,785
2023-02-17	75.200	75.700	74.000	75.500	72.927	543,812
2023-02-16	75.600	75.900	74.900	75.200	72.637	406,519
2023-02-15	74.900	76.600	74.900	75.600	73.024	527,467
2023-02-14	75.400	75.800	74.700	75.500	72.927	455,144
2023-02-13	74.900	75.900	74.000	75.400	72.830	862,683
2023-02-10	73.300	75.000	72.800	74.800	72.251	937,226

← NewerPage 15 of 21 · 1,222 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.