Excelsior Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	28.050	28.300	28.050	28.300	28.300	14,000
2023-08-14	28.750	28.750	27.850	28.150	28.150	57,000
2023-08-11	29.500	30.400	29.250	29.400	29.400	9,000
2023-08-10	29.000	29.000	28.600	28.750	28.750	10,000
2023-08-09	29.100	29.100	29.000	29.000	29.000	2,000
2023-08-08	28.750	29.100	28.700	29.100	29.100	25,000
2023-08-07	29.000	29.050	28.750	29.050	29.050	49,000
2023-08-04	29.200	29.200	28.900	28.900	28.900	38,000
2023-08-03	29.300	29.300	29.300	29.300	29.300	0
2023-08-02	29.800	29.800	29.200	29.300	29.300	16,000
2023-08-01	29.350	29.650	29.350	29.650	29.650	5,000
2023-07-31	29.550	29.600	29.250	29.350	29.350	61,000
2023-07-28	29.800	29.800	29.450	29.600	29.600	32,000
2023-07-27	29.550	29.900	29.550	29.800	29.800	15,000
2023-07-26	30.150	30.350	29.200	29.550	29.550	34,000
2023-07-25	30.200	30.450	30.150	30.400	30.400	17,000
2023-07-24	30.600	30.650	30.400	30.400	30.400	15,000
2023-07-21	30.400	30.650	30.400	30.550	30.550	6,000
2023-07-20	31.050	31.050	30.450	30.500	30.500	15,000
2023-07-19	30.150	30.550	30.100	30.550	30.550	23,000
2023-07-18	31.050	31.550	30.200	30.200	30.200	79,000
2023-07-17	32.000	32.100	31.400	31.400	31.400	30,000
2023-07-14	31.800	31.950	31.400	31.400	31.400	24,000
2023-07-13	31.500	31.500	31.000	31.200	31.200	22,000
2023-07-12	31.200	32.000	31.050	31.200	31.200	17,000
2023-07-11	31.000	31.300	30.950	31.250	31.250	16,000
2023-07-10	31.300	31.550	30.900	31.300	31.300	60,000
2023-07-07	31.450	31.600	31.100	31.550	31.550	20,000
2023-07-06	31.500	32.000	31.050	31.600	31.600	32,000
2023-07-05	31.700	31.950	31.400	31.750	31.750	24,000
2023-07-04	32.200	32.800	31.200	31.750	31.750	41,000
2023-07-03	33.000	33.200	32.650	32.650	32.650	30,000
2023-06-30	32.950	33.250	32.450	33.000	33.000	69,000
2023-06-29	32.500	32.700	31.950	32.500	32.500	27,000
2023-06-28	32.000	32.500	32.000	32.250	32.250	19,000
2023-06-27	31.150	32.750	31.150	32.200	32.200	70,000
2023-06-26	31.300	31.300	31.200	31.200	31.200	26,000
2023-06-21	31.200	31.500	31.000	31.000	31.000	5,000
2023-06-20	31.000	31.450	30.900	31.000	31.000	33,000
2023-06-19	31.350	31.350	30.650	30.850	30.850	48,000
2023-06-16	31.100	31.650	31.050	31.650	31.650	17,000
2023-06-15	31.300	31.650	31.100	31.300	31.300	22,000
2023-06-14	31.650	31.650	31.350	31.600	31.600	40,296
2023-06-13	31.500	32.450	31.500	32.300	32.300	12,000
2023-06-12	31.650	31.700	31.650	31.650	31.650	9,000
2023-06-09	32.200	32.200	31.950	31.950	31.950	25,000
2023-06-08	31.900	32.800	31.900	32.200	32.200	36,000
2023-06-07	31.900	31.900	31.650	31.850	31.850	30,000
2023-06-06	32.400	32.400	31.900	31.900	31.900	37,000
2023-06-05	31.700	32.500	31.350	32.350	32.350	95,000
2023-06-02	31.250	31.250	30.300	30.400	30.400	60,000
2023-06-01	31.600	31.600	30.950	31.200	31.200	39,000
2023-05-31	31.450	32.150	31.450	31.600	31.600	20,000
2023-05-30	31.650	31.750	31.250	31.450	31.450	34,000
2023-05-29	31.800	32.500	31.650	31.650	31.650	12,000
2023-05-26	33.000	33.000	31.700	31.800	31.800	34,000
2023-05-25	32.600	33.150	32.150	32.500	32.500	26,000
2023-05-24	32.150	32.850	31.900	32.850	32.850	56,000
2023-05-23	32.150	32.600	32.100	32.300	32.300	47,000
2023-05-22	32.500	32.900	32.400	32.650	32.650	42,000

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-13	1.0000 TWD
2020-07-10	1.0000 TWD
2019-07-10	4.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.