Excelsior Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	27.700	28.050	27.700	28.050	28.050	7,000
2022-08-17	27.800	28.100	27.500	27.750	27.750	24,000
2022-08-16	27.950	28.200	27.700	28.200	28.200	18,000
2022-08-15	27.800	28.500	27.700	28.000	28.000	45,000
2022-08-12	27.500	28.450	27.500	28.200	28.200	11,000
2022-08-11	27.250	27.250	27.200	27.200	27.200	6,000
2022-08-10	27.200	27.500	27.200	27.500	27.500	8,000
2022-08-09	27.150	27.150	27.100	27.100	27.100	3,000
2022-08-08	27.150	27.150	27.050	27.050	27.050	7,000
2022-08-05	27.150	27.150	27.000	27.000	27.000	9,000
2022-08-04	27.150	27.150	27.000	27.000	27.000	24,000
2022-08-03	27.150	27.200	27.100	27.150	27.150	17,000
2022-08-02	27.000	27.150	26.300	27.150	27.150	52,000
2022-08-01	27.000	27.200	26.900	27.200	27.200	22,000
2022-07-29	27.200	27.200	26.900	27.000	27.000	17,000
2022-07-28	27.000	27.400	26.950	27.300	27.300	7,000
2022-07-27	27.000	27.000	27.000	27.000	27.000	3,000
2022-07-26	27.200	27.200	27.000	27.200	27.200	8,000
2022-07-25	27.000	27.350	27.000	27.150	27.150	10,000
2022-07-22	27.350	27.350	27.100	27.350	27.350	10,000
2022-07-21	27.600	27.600	27.600	27.600	27.600	0
2022-07-20	27.950	27.950	27.100	27.600	27.600	13,000
2022-07-19	27.200	27.450	27.000	27.450	27.450	5,000
2022-07-18	27.000	27.450	26.950	27.150	27.150	16,000
2022-07-15	27.450	27.500	26.750	27.000	27.000	31,000
2022-07-14	27.500	27.500	26.600	27.500	27.500	7,000
2022-07-13	27.650	27.650	27.500	27.500	27.500	4,000
2022-07-12	27.950	27.950	27.950	27.950	27.950	4,000
2022-07-11	27.900	27.900	27.300	27.900	27.900	5,000
2022-07-08	27.200	27.950	27.200	27.950	27.950	3,000
2022-07-07	26.500	26.800	25.800	26.800	26.800	37,000
2022-07-06	27.050	27.200	26.550	26.750	26.750	15,000
2022-07-05	27.900	27.900	27.900	27.900	27.900	0
2022-07-04	27.100	27.900	27.100	27.900	27.900	7,000
2022-07-01	27.550	27.550	27.100	27.550	27.550	3,000
2022-06-30	27.600	27.650	27.550	27.550	27.550	12,000
2022-06-29	27.550	27.950	27.500	27.900	27.900	8,000
2022-06-28	27.850	27.950	27.550	27.950	27.950	26,000
2022-06-27	27.950	27.950	27.900	27.950	27.950	17,000
2022-06-24	27.500	27.950	27.450	27.950	27.950	5,000
2022-06-23	27.500	27.500	26.500	27.450	27.450	38,000
2022-06-22	27.600	27.950	27.550	27.750	27.750	6,000
2022-06-21	27.950	27.950	27.950	27.950	27.950	0
2022-06-20	27.950	27.950	27.950	27.950	27.950	1,000
2022-06-17	28.150	28.150	28.000	28.000	28.000	6,000
2022-06-16	28.100	28.200	28.000	28.150	28.150	32,000
2022-06-15	27.000	29.300	26.900	28.000	28.000	56,000
2022-06-14	27.150	27.150	27.100	27.100	27.100	3,000
2022-06-13	27.200	27.200	27.150	27.150	27.150	3,000
2022-06-10	27.100	27.200	27.100	27.200	27.200	10,000
2022-06-09	27.100	27.150	27.100	27.100	27.100	16,000
2022-06-08	27.300	27.300	27.200	27.200	27.200	8,000
2022-06-07	27.450	27.450	27.250	27.250	27.250	8,000
2022-06-06	27.300	27.350	27.300	27.300	27.300	14,000
2022-06-02	27.300	27.300	27.250	27.250	27.250	7,000
2022-06-01	27.400	27.400	27.300	27.300	27.300	3,000
2022-05-31	27.200	27.200	27.200	27.200	27.200	1,000
2022-05-30	27.100	27.500	27.100	27.150	27.150	12,000
2022-05-27	27.000	27.300	27.000	27.100	27.100	17,000
2022-05-26	27.000	27.300	27.000	27.050	27.050	11,000

← NewerPage 18 of 21 · 1,228 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.