Excelsior Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	87.500	87.500	86.300	86.800	86.800	163,266
2025-05-02	87.400	87.400	86.600	87.000	87.000	144,750
2025-04-30	86.600	87.100	86.100	87.000	87.000	141,395
2025-04-29	86.000	86.800	86.000	86.400	86.400	117,061
2025-04-28	85.100	85.600	84.900	85.600	85.600	182,791
2025-04-25	84.700	84.900	84.400	84.600	84.600	368,033
2025-04-24	84.200	85.800	84.200	84.400	84.400	564,184
2025-04-23	88.800	88.800	87.800	88.200	88.200	334,215
2025-04-22	87.200	88.200	87.200	87.500	87.500	201,719
2025-04-21	88.300	88.600	87.600	87.600	87.600	181,707
2025-04-18	88.600	89.300	88.500	88.600	88.600	194,944
2025-04-17	88.000	88.500	87.800	88.500	88.500	167,634
2025-04-16	88.200	88.400	87.800	88.000	88.000	175,131
2025-04-15	86.700	88.300	86.700	88.200	88.200	183,730
2025-04-14	87.300	87.700	86.500	86.800	86.800	341,961
2025-04-11	85.000	88.200	85.000	87.300	87.300	314,307
2025-04-10	88.000	89.000	86.700	87.200	87.200	660,087
2025-04-09	84.200	86.000	83.400	83.600	83.600	658,434
2025-04-08	80.000	86.000	80.000	84.900	84.900	784,786
2025-04-07	79.500	82.900	79.500	79.900	79.900	1,192,629
2025-04-02	88.000	88.300	87.800	88.300	88.300	106,563
2025-04-01	87.800	88.800	87.800	88.100	88.100	223,857
2025-03-31	87.500	88.500	87.500	87.700	87.700	257,423
2025-03-28	89.400	89.500	88.500	88.800	88.800	170,749
2025-03-27	89.800	89.800	88.800	89.400	89.400	81,484
2025-03-26	90.400	90.400	89.500	89.800	89.800	86,697
2025-03-25	90.200	90.500	89.700	89.900	89.900	94,747
2025-03-24	90.700	90.700	89.900	90.100	90.100	101,778
2025-03-21	90.500	90.800	89.800	90.400	90.400	101,527
2025-03-20	90.200	90.700	90.200	90.500	90.500	131,556
2025-03-19	89.500	90.900	89.400	89.800	89.800	330,702
2025-03-18	88.900	89.600	88.900	89.500	89.500	143,255
2025-03-17	88.600	89.000	88.500	88.500	88.500	74,832
2025-03-14	88.300	88.800	88.300	88.400	88.400	90,492
2025-03-13	89.400	89.500	88.500	88.500	88.500	184,490
2025-03-12	89.400	89.400	88.800	89.000	89.000	156,672
2025-03-11	89.500	89.600	88.500	89.200	89.200	232,744
2025-03-10	88.000	89.800	88.000	89.500	89.500	484,084
2025-03-07	87.800	87.900	87.500	87.500	87.500	71,321
2025-03-06	88.000	88.000	87.600	87.700	87.700	88,999
2025-03-05	87.800	88.300	87.800	88.000	88.000	138,750
2025-03-04	87.800	87.900	87.500	87.800	87.800	123,085
2025-03-03	87.100	87.900	87.100	87.800	87.800	174,244
2025-02-27	86.700	87.300	86.700	87.100	87.100	91,432
2025-02-26	86.800	87.100	86.600	86.700	86.700	79,610
2025-02-25	87.400	87.400	86.800	86.900	86.900	62,451
2025-02-24	86.700	87.500	86.600	87.400	87.400	159,600
2025-02-21	86.400	86.800	86.100	86.700	86.700	114,159
2025-02-20	86.200	86.600	86.200	86.400	86.400	34,858
2025-02-19	86.500	86.600	85.600	86.200	86.200	134,712
2025-02-18	86.300	86.600	86.300	86.500	86.500	47,636
2025-02-17	86.500	86.600	86.100	86.400	86.400	103,735
2025-02-14	86.000	86.500	86.000	86.300	86.300	53,035
2025-02-13	86.400	86.700	86.000	86.300	86.300	63,379
2025-02-12	86.600	86.700	85.000	86.000	86.000	191,265
2025-02-11	86.400	86.600	86.400	86.400	86.400	42,822
2025-02-10	86.100	86.800	86.000	86.400	86.400	76,487
2025-02-07	85.800	86.200	85.800	86.100	86.100	41,268
2025-02-06	86.000	86.300	85.400	85.600	85.600	112,864
2025-02-05	85.400	86.300	85.400	85.800	85.800	58,328

← NewerPage 7 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.