Excelsior Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	78.800	79.500	78.600	79.400	79.400	248,018
2026-01-19	79.200	79.200	78.600	78.800	78.800	340,339
2026-01-16	79.700	80.000	78.900	79.400	79.400	257,460
2026-01-15	79.100	79.800	79.100	79.700	79.700	110,431
2026-01-14	79.000	80.000	79.000	79.900	79.900	171,895
2026-01-13	79.500	79.500	78.500	79.000	79.000	264,500
2026-01-12	79.200	79.500	78.900	79.200	79.200	176,584
2026-01-09	79.100	79.300	78.600	79.200	79.200	181,715
2026-01-08	79.000	79.200	78.700	79.100	79.100	206,522
2026-01-07	77.695	77.793	77.203	77.793	77.793	326,070
2026-01-06	78.285	78.285	77.498	77.793	77.793	576,986
2026-01-05	79.170	79.170	78.285	78.580	78.580	606,750
2026-01-02	80.252	80.350	79.367	79.465	79.465	323,944
2025-12-31	81.700	82.000	81.500	81.600	81.600	141,636
2025-12-30	82.000	82.400	81.700	82.000	82.000	77,396
2025-12-29	82.100	82.300	81.800	82.000	82.000	96,166
2025-12-26	81.800	82.400	81.800	82.100	82.100	113,621
2025-12-24	81.700	81.800	81.400	81.800	81.800	83,963
2025-12-23	81.500	81.800	81.400	81.600	81.600	77,022
2025-12-22	81.900	81.900	81.200	81.600	81.600	94,207
2025-12-19	81.500	81.900	81.400	81.700	81.700	51,699
2025-12-18	81.500	81.900	81.100	81.400	81.400	67,012
2025-12-17	81.800	81.800	81.000	81.100	81.100	101,289
2025-12-16	81.100	81.700	81.100	81.500	81.500	62,087
2025-12-15	81.100	81.700	81.000	81.700	81.700	59,688
2025-12-12	81.500	81.500	81.300	81.500	81.500	57,702
2025-12-11	81.300	81.500	80.800	81.300	81.300	75,488
2025-12-10	81.400	81.400	80.800	81.200	81.200	98,272
2025-12-09	81.400	81.400	80.200	80.500	80.500	427,490
2025-12-08	81.800	81.800	81.400	81.400	81.400	95,818
2025-12-05	81.500	81.700	81.500	81.600	81.600	109,063
2025-12-04	81.700	81.900	81.500	81.600	81.600	93,701
2025-12-03	81.800	82.000	81.600	81.700	81.700	81,409
2025-12-02	82.200	82.200	81.500	81.600	81.600	86,000
2025-12-01	82.000	82.300	81.500	81.500	81.500	138,350
2025-11-28	82.100	82.300	82.000	82.100	82.100	64,400
2025-11-27	82.100	82.300	81.800	82.100	82.100	99,854
2025-11-26	82.000	82.400	82.000	82.300	82.300	101,728
2025-11-25	81.900	82.300	81.800	82.000	82.000	136,910
2025-11-24	82.100	82.400	82.000	82.400	82.400	68,736
2025-11-21	81.800	82.200	81.500	81.900	81.900	132,665
2025-11-20	81.200	82.100	81.200	81.800	81.800	122,309
2025-11-19	81.700	82.000	81.200	81.200	81.200	211,341
2025-11-18	83.000	83.000	81.500	81.700	81.700	517,933
2025-11-17	83.700	83.700	82.900	83.100	83.100	304,587
2025-11-14	83.800	84.000	83.400	83.700	83.700	134,118
2025-11-13	83.800	83.900	83.500	83.700	83.700	115,177
2025-11-12	83.500	84.400	83.500	83.800	83.800	138,711
2025-11-11	83.900	84.100	83.300	83.600	83.600	231,192
2025-11-10	84.700	84.700	83.000	83.900	83.900	421,139
2025-11-07	85.200	85.200	84.900	85.100	85.100	146,198
2025-11-06	85.500	85.600	85.200	85.400	85.400	58,620
2025-11-05	85.200	85.300	84.900	85.200	85.200	81,750
2025-11-04	85.600	85.600	85.000	85.300	85.300	101,079
2025-11-03	85.600	85.600	84.900	85.200	85.200	86,819
2025-10-31	84.900	85.100	84.900	84.900	84.900	61,675
2025-10-30	84.900	85.200	84.900	84.900	84.900	122,150
2025-10-29	85.000	85.000	84.800	84.900	84.900	89,700
2025-10-28	85.200	85.400	85.000	85.000	85.000	89,111
2025-10-27	85.100	85.500	85.000	85.100	85.100	137,779

← NewerPage 4 of 5 · 244 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.