Excelsior Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	69.930	70.350	69.300	69.615	60.946	294,180
2022-05-13	68.775	70.245	68.670	69.510	60.854	418,578
2022-05-12	71.085	71.085	68.355	68.355	59.843	651,321
2022-05-11	70.560	71.505	70.245	71.085	62.233	334,928
2022-05-10	70.245	70.875	69.825	70.560	61.773	357,559
2022-05-09	71.400	71.400	70.140	70.245	61.498	432,342
2022-05-06	70.140	71.400	70.140	71.295	62.417	368,940
2022-05-05	71.400	71.715	70.665	71.190	62.325	541,453
2022-05-04	70.875	71.085	69.930	70.560	61.773	625,130
2022-05-03	73.920	74.445	70.665	70.770	61.957	1,495,301
2022-04-29	73.500	73.815	71.505	72.870	63.796	679,918
2022-04-28	71.400	73.710	71.400	73.290	64.163	1,173,795
2022-04-27	71.400	72.240	70.875	71.400	62.509	880,049
2022-04-26	70.875	72.975	70.875	72.450	63.428	958,458
2022-04-25	72.765	74.760	70.560	70.875	62.049	1,527,455
2022-04-22	72.135	72.660	71.925	72.555	63.520	323,998
2022-04-21	71.400	72.660	71.295	72.345	63.336	355,922
2022-04-20	71.820	72.240	71.085	71.400	62.509	376,046
2022-04-19	70.140	71.610	70.140	71.505	62.601	511,930
2022-04-18	70.350	70.350	69.300	69.930	61.222	644,031
2022-04-15	70.875	71.295	70.350	70.350	61.590	412,721
2022-04-14	71.400	71.400	70.140	70.980	62.141	520,216
2022-04-13	71.610	71.925	70.560	70.980	62.141	393,105
2022-04-12	71.925	72.135	71.295	71.400	62.509	393,952
2022-04-11	71.925	73.080	71.715	72.345	63.336	700,020
2022-04-08	70.875	72.240	70.875	71.820	62.877	400,577
2022-04-07	72.030	72.660	70.245	70.875	62.049	803,457
2022-04-06	70.875	73.080	70.875	72.240	63.244	921,818
2022-04-01	69.825	70.665	69.405	70.665	61.865	633,963
2022-03-31	69.195	69.615	68.985	69.510	60.854	410,436
2022-03-30	69.090	69.195	68.565	68.985	60.395	309,038
2022-03-29	68.775	69.195	68.565	69.090	60.486	204,112
2022-03-28	68.250	69.195	68.250	68.775	60.211	307,335
2022-03-25	69.195	70.035	67.935	68.250	59.751	545,445
2022-03-24	68.040	68.670	67.410	68.565	60.027	435,981
2022-03-23	67.830	68.355	67.515	68.040	59.567	342,192
2022-03-22	68.145	68.145	67.620	67.830	59.383	332,429
2022-03-21	68.880	69.195	67.515	68.145	59.659	617,796
2022-03-18	67.305	68.250	67.305	68.145	59.659	530,334
2022-03-17	65.835	67.620	65.835	67.515	59.108	1,342,640
2022-03-16	66.570	66.675	65.205	65.940	57.729	486,601
2022-03-15	65.940	67.095	65.310	65.730	57.545	1,080,488
2022-03-14	64.155	66.675	64.155	65.730	57.545	1,508,290
2022-03-11	63.000	63.000	62.370	62.895	55.063	259,843
2022-03-10	62.790	63.105	62.790	62.790	54.971	207,720
2022-03-09	61.950	62.790	61.950	62.265	54.511	157,133
2022-03-08	61.425	62.055	61.320	61.740	54.052	336,585
2022-03-07	62.685	62.685	61.845	62.160	54.419	359,214
2022-03-04	63.210	63.630	62.685	63.000	55.155	376,394
2022-03-03	62.475	63.315	62.475	63.210	55.339	382,883
2022-03-02	62.265	62.370	62.055	62.370	54.603	114,686
2022-03-01	62.265	62.370	62.055	62.265	54.511	175,828
2022-02-25	62.160	62.370	61.950	62.055	54.328	114,484
2022-02-24	62.265	62.265	61.740	62.055	54.328	390,785
2022-02-23	61.740	62.475	61.740	62.475	54.695	323,793
2022-02-22	62.475	62.475	61.215	61.740	54.052	391,856
2022-02-21	61.740	62.475	61.740	62.475	54.695	284,424
2022-02-18	61.740	62.160	61.425	61.740	54.052	410,541
2022-02-17	61.425	61.635	61.320	61.635	53.960	200,292
2022-02-16	61.215	61.425	61.110	61.215	53.592	114,569

← NewerPage 19 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.