Excelsior Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	61.005	61.530	61.005	61.110	53.500	287,380
2022-02-14	61.110	61.110	60.585	61.110	53.500	123,747
2022-02-11	61.530	61.530	60.900	61.110	53.500	153,480
2022-02-10	61.320	61.530	61.005	61.530	53.868	170,621
2022-02-09	61.215	61.740	61.005	61.110	53.500	152,765
2022-02-08	60.690	61.215	60.690	61.215	53.592	244,256
2022-02-07	60.270	60.795	60.270	60.690	53.133	142,937
2022-01-26	60.165	60.375	60.060	60.270	52.765	76,442
2022-01-25	60.060	60.165	59.955	60.165	52.673	105,168
2022-01-24	59.850	60.270	59.640	60.060	52.581	116,753
2022-01-21	60.480	60.480	59.850	59.955	52.489	403,830
2022-01-20	60.480	60.585	60.375	60.585	53.041	65,491
2022-01-19	60.585	60.690	60.480	60.480	52.949	65,330
2022-01-18	60.690	60.795	60.480	60.795	53.224	77,900
2022-01-17	60.690	60.795	60.480	60.690	53.133	71,926
2022-01-14	60.900	60.900	60.585	60.795	53.224	128,232
2022-01-13	60.480	60.795	60.480	60.795	53.224	133,388
2022-01-12	60.375	60.480	60.270	60.480	52.949	99,978
2022-01-11	60.270	60.480	60.270	60.270	52.765	122,798
2022-01-10	59.850	60.375	59.850	60.165	52.673	82,647
2022-01-07	60.270	60.375	59.955	60.165	52.673	97,323
2022-01-06	60.165	60.375	60.165	60.165	52.673	76,703
2022-01-05	60.165	60.270	60.060	60.270	52.765	61,241
2022-01-04	60.375	60.375	60.060	60.375	52.857	78,693
2022-01-03	60.480	60.585	60.270	60.375	52.857	86,081
2021-12-30	60.585	60.690	60.375	60.480	52.949	122,488
2021-12-29	60.375	60.480	60.270	60.480	52.949	64,836
2021-12-28	60.165	60.375	60.165	60.375	52.857	87,457
2021-12-27	59.955	60.270	59.955	59.955	52.489	87,584
2021-12-24	59.850	60.060	59.850	60.060	52.581	52,275
2021-12-23	59.955	60.165	59.850	59.850	52.397	58,945
2021-12-22	59.955	60.060	59.850	59.955	52.489	133,508
2021-12-21	59.955	59.955	59.745	59.955	52.489	83,562
2021-12-20	59.955	60.060	59.640	59.955	52.489	130,801
2021-12-17	59.955	60.060	59.850	59.850	52.397	92,090
2021-12-16	60.585	60.585	59.955	59.955	52.489	53,514
2021-12-15	59.850	59.955	59.850	59.850	52.397	46,277
2021-12-14	60.165	60.165	59.850	60.060	52.581	61,753
2021-12-13	59.850	60.375	59.745	60.165	52.673	166,977
2021-12-10	60.165	60.165	59.745	59.850	52.397	72,677
2021-12-09	59.850	59.955	59.640	59.640	52.213	72,021
2021-12-08	59.955	59.955	59.745	59.850	52.397	68,269
2021-12-07	59.640	59.955	59.535	59.745	52.305	51,172
2021-12-06	60.270	60.270	59.745	59.745	52.305	72,380
2021-12-03	60.270	60.270	59.850	59.955	52.489	53,003
2021-12-02	59.430	59.955	59.430	59.745	52.305	85,972
2021-12-01	59.535	60.165	59.325	60.060	52.581	118,636
2021-11-30	60.165	60.585	58.905	58.905	51.570	202,879
2021-11-29	59.850	60.060	59.640	59.850	52.397	161,698
2021-11-26	60.480	60.480	59.955	60.060	52.581	89,956
2021-11-25	60.270	60.690	60.270	60.585	53.041	111,373
2021-11-24	60.375	60.375	59.955	60.165	52.673	122,551
2021-11-23	60.375	60.585	60.270	60.585	53.041	134,081
2021-11-22	60.900	60.900	60.270	60.585	53.041	165,664
2021-11-19	60.900	61.005	60.375	60.585	53.041	131,834
2021-11-18	60.795	60.900	60.585	60.795	53.224	112,523
2021-11-17	61.005	61.005	60.480	60.585	53.041	140,582
2021-11-16	60.690	61.110	60.585	61.005	53.408	412,525
2021-11-15	60.375	60.690	60.165	60.375	52.857	221,160
2021-11-12	60.270	60.690	60.060	60.060	52.581	222,090

← NewerPage 20 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.