Excelsior Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	61.100	61.800	61.000	61.600	59.501	161,087
2022-11-02	61.500	61.700	61.200	61.400	59.308	107,221
2022-11-01	61.300	62.000	61.200	61.400	59.308	181,439
2022-10-31	60.800	61.800	60.800	61.700	59.597	96,947
2022-10-28	61.200	61.300	60.700	60.800	58.728	100,709
2022-10-27	60.900	61.400	60.900	61.200	59.114	112,405
2022-10-26	60.200	60.700	60.000	60.500	58.438	136,705
2022-10-25	61.100	61.100	60.000	60.200	58.148	245,298
2022-10-24	60.900	61.600	60.700	60.700	58.631	189,175
2022-10-21	61.000	61.000	60.000	60.500	58.438	399,817
2022-10-20	62.000	62.000	61.000	61.100	59.018	308,138
2022-10-19	62.500	63.000	61.900	62.000	59.887	184,143
2022-10-18	62.600	62.800	62.100	62.500	60.370	140,288
2022-10-17	63.100	63.100	61.700	62.400	60.273	438,224
2022-10-14	63.200	63.800	63.200	63.300	61.143	160,441
2022-10-13	64.500	64.500	63.000	63.100	60.950	423,414
2022-10-12	64.600	65.500	63.800	64.900	62.688	247,448
2022-10-11	64.700	64.700	64.000	64.200	62.012	214,390
2022-10-07	64.700	65.000	64.700	64.900	62.688	55,693
2022-10-06	64.500	64.700	64.100	64.700	62.495	111,370
2022-10-05	64.900	65.200	64.300	64.300	62.109	193,673
2022-10-04	64.400	65.200	64.200	64.700	62.495	293,248
2022-10-03	63.300	64.100	63.300	64.000	61.819	184,342
2022-09-30	63.500	64.300	63.100	64.000	61.819	105,302
2022-09-29	63.600	64.300	63.100	64.000	61.819	227,192
2022-09-28	64.700	64.700	63.200	63.300	61.143	435,802
2022-09-27	64.800	65.000	63.800	64.800	62.592	255,784
2022-09-26	65.200	65.200	64.300	64.500	62.302	338,220
2022-09-23	65.500	65.800	65.100	65.600	63.364	150,143
2022-09-22	65.300	65.500	64.500	65.500	63.268	570,312
2022-09-21	66.600	66.600	65.600	65.700	63.461	301,930
2022-09-20	66.800	66.800	66.100	66.600	64.330	118,305
2022-09-19	66.800	67.100	66.400	66.700	64.427	135,368
2022-09-16	67.000	67.000	66.600	66.700	64.427	117,662
2022-09-15	66.700	67.400	66.700	66.900	64.620	142,889
2022-09-14	66.200	66.900	66.000	66.800	64.523	164,456
2022-09-13	66.800	67.100	66.800	66.800	64.523	96,141
2022-09-12	66.200	67.400	66.200	66.800	64.523	243,310
2022-09-08	65.800	66.200	65.600	65.900	63.654	164,049
2022-09-07	65.800	66.000	65.500	65.600	63.364	205,119
2022-09-06	67.000	67.300	66.000	66.100	63.847	299,347
2022-09-05	67.500	67.500	66.800	67.000	64.717	332,478
2022-09-02	68.100	68.100	67.500	67.700	65.393	158,560
2022-09-01	67.400	69.000	67.200	68.000	65.683	367,028
2022-08-31	67.500	68.300	67.300	67.800	65.489	307,948
2022-08-30	66.800	67.700	66.400	67.200	64.910	604,828
2022-08-29	70.350	71.925	70.350	71.925	66.166	645,780
2022-08-26	70.665	71.085	70.560	70.875	65.200	178,861
2022-08-25	70.350	70.665	70.140	70.455	64.813	177,841
2022-08-24	70.770	70.770	69.930	70.140	64.523	222,218
2022-08-23	70.770	70.980	70.350	70.455	64.813	130,748
2022-08-22	70.350	71.190	70.350	70.560	64.910	306,072
2022-08-19	70.665	70.665	69.825	70.350	64.717	258,140
2022-08-18	69.930	70.875	69.720	70.665	65.006	317,269
2022-08-17	69.510	69.720	69.405	69.510	63.944	242,480
2022-08-16	68.565	69.615	68.565	69.090	63.558	182,955
2022-08-15	69.195	69.615	68.670	69.195	63.654	314,859
2022-08-12	68.250	69.090	68.250	68.985	63.461	273,624
2022-08-11	67.725	68.565	67.620	68.250	62.785	225,030
2022-08-10	67.095	67.725	67.095	67.620	62.205	129,821

← NewerPage 17 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.