Excelsior Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	67.200	67.305	67.095	67.095	61.722	86,348
2022-08-08	67.095	67.305	66.990	67.095	61.722	148,292
2022-08-05	67.620	67.725	67.305	67.620	62.205	137,361
2022-08-04	66.885	67.410	66.465	67.200	61.819	205,724
2022-08-03	67.725	67.725	66.885	66.885	61.529	189,954
2022-08-02	67.515	67.515	66.990	67.515	62.109	229,127
2022-08-01	67.515	67.515	66.885	67.515	62.109	134,194
2022-07-29	67.515	67.515	67.305	67.515	62.109	131,192
2022-07-28	67.830	68.040	67.095	67.410	62.012	136,680
2022-07-27	67.515	67.620	66.780	67.620	62.205	124,981
2022-07-26	67.200	68.145	67.200	67.620	62.205	172,659
2022-07-25	66.780	67.515	66.780	67.305	61.916	93,717
2022-07-22	66.570	66.885	66.570	66.885	61.529	107,073
2022-07-21	67.095	67.305	66.570	66.780	61.433	112,135
2022-07-20	67.725	68.040	67.095	67.095	61.722	255,998
2022-07-19	66.990	67.725	66.990	67.515	62.109	132,767
2022-07-18	66.780	67.305	66.150	67.305	61.916	139,751
2022-07-15	66.150	66.570	65.415	66.150	60.853	285,627
2022-07-14	66.045	66.150	65.520	66.045	60.756	148,979
2022-07-13	66.045	66.465	65.940	66.045	60.756	285,734
2022-07-12	69.510	69.510	68.565	68.985	60.395	610,671
2022-07-11	70.455	70.455	69.405	69.720	61.038	317,000
2022-07-08	69.930	70.560	69.405	69.825	61.130	462,227
2022-07-07	69.615	70.140	69.405	69.930	61.222	297,797
2022-07-06	70.035	70.455	69.510	69.615	60.946	338,038
2022-07-05	71.295	71.295	69.930	70.455	61.682	232,358
2022-07-04	69.615	70.455	69.300	69.825	61.130	184,589
2022-07-01	71.400	71.400	69.510	69.615	60.946	467,261
2022-06-30	72.975	72.975	70.875	71.295	62.417	427,271
2022-06-29	71.400	72.765	71.400	72.765	63.704	613,271
2022-06-28	71.400	72.030	71.190	71.505	62.601	217,636
2022-06-27	70.980	71.715	70.665	71.400	62.509	310,126
2022-06-24	70.665	71.400	70.350	70.560	61.773	195,966
2022-06-23	70.455	70.770	69.825	70.455	61.682	185,695
2022-06-22	70.560	70.665	69.720	69.825	61.130	94,195
2022-06-21	69.405	70.350	69.300	70.350	61.590	152,705
2022-06-20	70.245	70.245	69.090	69.300	60.670	350,087
2022-06-17	69.825	70.560	69.720	70.245	61.498	161,559
2022-06-16	70.560	71.190	70.140	70.350	61.590	193,943
2022-06-15	70.665	70.665	70.140	70.665	61.865	226,610
2022-06-14	71.610	71.610	70.035	70.665	61.865	297,054
2022-06-13	71.400	72.030	71.295	71.610	62.693	242,635
2022-06-10	70.665	72.345	70.665	72.240	63.244	291,064
2022-06-09	70.140	71.295	70.140	71.295	62.417	176,005
2022-06-08	70.140	70.245	69.930	70.140	61.406	178,539
2022-06-07	70.140	70.350	69.825	70.140	61.406	185,217
2022-06-06	70.350	70.350	69.930	70.245	61.498	141,584
2022-06-02	70.770	71.085	70.455	70.455	61.682	136,325
2022-06-01	71.190	71.190	70.770	71.190	62.325	160,852
2022-05-31	70.980	71.295	70.875	71.085	62.233	188,567
2022-05-30	70.665	71.400	70.455	71.190	62.325	241,774
2022-05-27	70.770	70.770	70.140	70.455	61.682	136,815
2022-05-26	70.455	70.770	70.140	70.350	61.590	184,478
2022-05-25	69.615	70.455	69.615	70.350	61.590	143,380
2022-05-24	70.035	70.245	69.195	69.615	60.946	236,638
2022-05-23	70.350	70.350	69.720	70.035	61.314	163,213
2022-05-20	70.035	70.245	69.930	70.245	61.498	89,825
2022-05-19	70.035	70.350	69.510	70.350	61.590	232,844
2022-05-18	70.980	71.190	70.350	70.875	62.049	208,260
2022-05-17	69.720	70.980	69.720	70.980	62.141	235,127

← NewerPage 18 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.