Excelsior Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	27.950	28.000	27.850	28.000	28.000	27,766
2022-02-22	27.850	28.000	27.850	27.950	27.950	10,000
2022-02-21	28.250	28.250	27.850	27.850	27.850	66,000
2022-02-18	28.650	28.650	28.250	28.400	28.400	21,000
2022-02-17	28.850	28.850	28.250	28.400	28.400	49,000
2022-02-16	28.800	29.000	28.800	28.850	28.850	11,000
2022-02-15	28.800	28.850	28.800	28.800	28.800	6,000
2022-02-14	28.850	28.850	28.550	28.800	28.800	16,000
2022-02-11	29.500	29.800	29.000	29.000	29.000	59,000
2022-02-10	29.800	30.200	29.600	29.950	29.950	25,000
2022-02-09	29.900	29.900	29.650	29.800	29.800	7,000
2022-02-08	29.900	29.900	29.600	29.700	29.700	18,000
2022-02-07	29.900	30.500	29.900	29.900	29.900	56,000
2022-01-26	28.900	30.000	28.900	30.000	30.000	19,000
2022-01-25	28.900	29.200	28.800	29.200	29.200	6,000
2022-01-24	29.000	29.800	28.900	29.250	29.250	12,000
2022-01-21	29.200	29.800	29.050	29.800	29.800	13,000
2022-01-20	29.350	29.350	29.250	29.250	29.250	6,000
2022-01-19	29.400	29.400	29.350	29.350	29.350	8,000
2022-01-18	30.000	30.000	29.650	29.650	29.650	9,000
2022-01-17	29.500	30.000	29.500	30.000	30.000	8,000
2022-01-14	29.450	30.150	29.350	30.150	30.150	24,000
2022-01-13	29.500	29.500	29.500	29.500	29.500	10,000
2022-01-12	30.200	30.200	29.800	29.800	29.800	4,000
2022-01-11	30.250	30.250	29.700	29.800	29.800	24,000
2022-01-10	29.450	30.250	29.350	30.250	30.250	10,000
2022-01-07	30.200	30.550	29.700	30.100	30.100	54,000
2022-01-06	29.000	30.100	29.000	30.100	30.100	76,000
2022-01-05	29.200	29.550	29.000	29.150	29.150	14,000
2022-01-04	29.400	29.400	29.250	29.300	29.300	8,000
2022-01-03	29.300	29.500	29.300	29.450	29.450	6,000
2021-12-30	29.400	29.450	29.250	29.250	29.250	12,000
2021-12-29	29.200	29.400	29.200	29.400	29.400	9,000
2021-12-28	29.200	29.300	29.200	29.300	29.300	11,000
2021-12-27	29.050	29.650	29.000	29.300	29.300	19,000
2021-12-24	28.900	28.950	28.800	28.950	28.950	7,000
2021-12-23	29.100	29.100	28.900	28.900	28.900	18,000
2021-12-22	28.800	29.000	28.800	29.000	29.000	6,000
2021-12-21	29.300	29.300	29.000	29.000	29.000	9,000
2021-12-20	29.350	29.400	29.200	29.300	29.300	9,000
2021-12-17	29.050	29.100	29.000	29.050	29.050	11,000
2021-12-16	29.100	29.100	29.100	29.100	29.100	12,000
2021-12-15	29.000	29.350	29.000	29.050	29.050	9,000
2021-12-14	29.500	29.500	28.800	29.000	29.000	20,000
2021-12-13	28.700	28.950	28.700	28.950	28.950	14,000
2021-12-10	29.000	29.000	28.400	28.600	28.600	19,000
2021-12-09	29.600	29.600	28.900	28.900	28.900	5,000
2021-12-08	28.800	28.800	28.700	28.800	28.800	11,000
2021-12-07	29.650	29.650	28.750	28.800	28.800	8,000
2021-12-06	29.300	29.300	29.000	29.250	29.250	9,000
2021-12-03	29.300	29.300	29.300	29.300	29.300	1,000
2021-12-02	29.200	29.200	28.800	28.850	28.850	3,000
2021-12-01	29.000	29.000	29.000	29.000	29.000	0
2021-11-30	28.600	29.000	28.600	29.000	29.000	6,000
2021-11-29	28.650	28.800	28.650	28.750	28.750	10,000
2021-11-26	28.900	29.000	28.800	28.800	28.800	11,310
2021-11-25	29.300	29.300	29.100	29.100	29.100	7,000
2021-11-24	29.950	29.950	28.850	28.850	28.850	10,000
2021-11-23	29.150	29.150	28.750	28.950	28.950	7,000
2021-11-22	28.950	29.500	28.950	29.150	29.150	15,000

← NewerPage 20 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.