Excelsior Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	73.400	73.700	72.800	73.100	70.609	619,408
2023-02-07	70.900	73.800	70.900	73.300	70.802	1,305,602
2023-02-06	70.000	71.200	69.900	70.500	68.097	501,400
2023-02-03	71.100	71.400	69.900	70.100	67.711	553,859
2023-02-02	72.000	72.000	71.000	71.300	68.870	360,036
2023-02-01	70.900	71.700	70.800	71.600	69.160	262,551
2023-01-31	71.000	72.200	70.800	71.000	68.580	344,480
2023-01-30	70.100	71.700	70.100	71.400	68.967	622,774
2023-01-17	69.900	70.400	69.800	70.000	67.614	312,857
2023-01-16	68.800	70.500	68.700	69.700	67.325	885,316
2023-01-13	68.600	69.000	68.200	68.400	66.069	175,752
2023-01-12	68.600	68.700	68.100	68.600	66.262	232,018
2023-01-11	69.000	69.300	68.500	68.600	66.262	321,932
2023-01-10	68.500	69.100	68.000	68.700	66.359	673,851
2023-01-09	68.000	68.500	67.800	68.300	65.972	310,885
2023-01-06	67.500	67.800	67.200	67.500	65.200	163,057
2023-01-05	67.400	68.100	67.300	67.300	65.006	143,197
2023-01-04	68.000	68.300	67.600	67.600	65.296	159,164
2023-01-03	67.600	68.900	67.300	68.000	65.683	297,772
2022-12-30	67.900	67.900	67.200	67.600	65.296	238,526
2022-12-29	68.800	69.900	67.100	67.500	65.200	1,047,041
2022-12-28	68.400	70.000	68.000	69.200	66.842	1,377,513
2022-12-27	68.000	68.600	67.100	68.400	66.069	318,095
2022-12-26	67.200	68.100	67.200	67.800	65.489	275,563
2022-12-23	66.600	67.200	66.100	67.200	64.910	100,977
2022-12-22	66.600	66.700	66.000	66.700	64.427	143,814
2022-12-21	66.500	67.400	66.200	66.300	64.041	160,011
2022-12-20	68.000	68.100	65.800	66.000	63.751	486,340
2022-12-19	66.400	69.400	66.400	67.600	65.296	1,453,056
2022-12-16	65.600	66.700	65.600	66.500	64.234	246,773
2022-12-15	65.500	66.500	65.500	66.300	64.041	157,360
2022-12-14	66.300	66.500	65.700	65.700	63.461	212,486
2022-12-13	66.600	67.200	65.600	65.700	63.461	419,382
2022-12-12	65.800	66.800	65.400	66.500	64.234	338,658
2022-12-09	65.200	65.800	65.000	65.800	63.558	237,759
2022-12-08	64.400	64.800	64.200	64.800	62.592	136,933
2022-12-07	64.600	65.000	64.200	64.400	62.205	189,345
2022-12-06	65.000	65.600	64.600	64.800	62.592	190,788
2022-12-05	65.400	65.500	64.800	65.000	62.785	194,608
2022-12-02	65.200	65.800	65.100	65.200	62.978	498,236
2022-12-01	65.200	65.400	64.600	65.200	62.978	277,296
2022-11-30	64.100	65.100	63.800	65.000	62.785	293,641
2022-11-29	63.600	64.100	63.100	64.100	61.916	160,078
2022-11-28	63.600	63.800	63.300	63.600	61.433	69,840
2022-11-25	64.000	64.000	63.300	63.500	61.336	235,219
2022-11-24	63.300	64.000	63.300	64.000	61.819	194,987
2022-11-23	62.900	63.600	62.900	63.300	61.143	114,438
2022-11-22	63.000	63.300	62.900	63.000	60.853	126,136
2022-11-21	63.500	63.500	62.700	63.100	60.950	129,846
2022-11-18	63.000	63.200	62.600	62.600	60.467	193,921
2022-11-17	62.000	63.100	62.000	62.800	60.660	186,660
2022-11-16	62.300	62.400	61.900	61.900	59.790	251,122
2022-11-15	62.500	62.500	62.000	62.300	60.177	289,961
2022-11-14	62.300	62.700	62.200	62.500	60.370	215,279
2022-11-11	63.000	63.000	62.000	62.300	60.177	192,684
2022-11-10	62.700	62.700	61.900	62.000	59.887	196,142
2022-11-09	63.000	63.000	62.600	62.600	60.467	214,404
2022-11-08	62.600	63.200	62.500	62.600	60.467	199,517
2022-11-07	61.700	62.600	61.600	62.400	60.273	215,840
2022-11-04	61.500	61.500	61.200	61.500	59.404	96,394

← NewerPage 16 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.