Excelsior Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 85.500 | 85.600 | 85.000 | 85.100 | 85.100 | 137,497 |
| 2025-02-03 | 85.900 | 86.500 | 85.500 | 85.500 | 85.500 | 102,616 |
| 2025-01-22 | 85.800 | 86.400 | 85.600 | 85.900 | 85.900 | 76,720 |
| 2025-01-21 | 85.800 | 86.000 | 85.800 | 85.900 | 85.900 | 26,668 |
| 2025-01-20 | 86.100 | 86.100 | 85.600 | 85.900 | 85.900 | 50,877 |
| 2025-01-17 | 85.000 | 86.500 | 85.000 | 86.100 | 86.100 | 76,966 |
| 2025-01-16 | 85.000 | 85.300 | 84.900 | 85.000 | 85.000 | 54,393 |
| 2025-01-15 | 84.900 | 85.200 | 84.700 | 84.900 | 84.900 | 48,212 |
| 2025-01-14 | 84.900 | 85.000 | 84.600 | 84.800 | 84.800 | 48,229 |
| 2025-01-13 | 85.000 | 85.000 | 84.100 | 84.900 | 84.900 | 147,556 |
| 2025-01-10 | 84.900 | 85.600 | 84.900 | 85.000 | 85.000 | 98,662 |
| 2025-01-09 | 85.100 | 85.600 | 84.900 | 85.000 | 85.000 | 111,577 |
| 2025-01-08 | 85.000 | 85.000 | 84.800 | 85.000 | 85.000 | 118,313 |
| 2025-01-07 | 85.500 | 85.500 | 85.100 | 85.100 | 85.100 | 133,791 |
| 2025-01-06 | 85.500 | 85.500 | 85.100 | 85.500 | 85.500 | 151,154 |
| 2025-01-03 | 86.000 | 86.000 | 85.500 | 85.600 | 85.600 | 102,928 |
| 2025-01-02 | 86.000 | 86.000 | 85.700 | 85.800 | 85.800 | 68,010 |
| 2024-12-31 | 86.000 | 86.000 | 85.700 | 86.000 | 86.000 | 75,395 |
| 2024-12-30 | 86.000 | 86.100 | 85.800 | 86.000 | 86.000 | 82,605 |
| 2024-12-27 | 85.900 | 86.300 | 85.700 | 86.000 | 86.000 | 50,152 |
| 2024-12-26 | 86.000 | 86.300 | 85.800 | 85.900 | 85.900 | 73,560 |
| 2024-12-25 | 86.000 | 86.100 | 85.900 | 86.000 | 86.000 | 87,355 |
| 2024-12-24 | 86.400 | 86.400 | 86.000 | 86.000 | 86.000 | 38,151 |
| 2024-12-23 | 86.000 | 86.300 | 85.800 | 85.900 | 85.900 | 100,167 |
| 2024-12-20 | 86.000 | 86.200 | 85.700 | 85.900 | 85.900 | 109,282 |
| 2024-12-19 | 86.000 | 86.500 | 86.000 | 86.100 | 86.100 | 113,311 |
| 2024-12-18 | 86.200 | 86.500 | 86.200 | 86.400 | 86.400 | 58,682 |
| 2024-12-17 | 86.500 | 86.500 | 86.200 | 86.300 | 86.300 | 71,583 |
| 2024-12-16 | 87.000 | 87.000 | 86.500 | 86.500 | 86.500 | 81,247 |
| 2024-12-13 | 87.000 | 87.500 | 86.900 | 87.000 | 87.000 | 74,046 |
| 2024-12-12 | 87.000 | 87.600 | 87.000 | 87.300 | 87.300 | 62,541 |
| 2024-12-11 | 87.300 | 87.300 | 86.900 | 87.300 | 87.300 | 103,072 |
| 2024-12-10 | 87.700 | 87.700 | 87.100 | 87.400 | 87.400 | 99,213 |
| 2024-12-09 | 87.100 | 88.000 | 87.100 | 87.600 | 87.600 | 142,315 |
| 2024-12-06 | 87.100 | 87.100 | 86.600 | 86.900 | 86.900 | 79,826 |
| 2024-12-05 | 87.100 | 87.100 | 86.400 | 87.100 | 87.100 | 63,702 |
| 2024-12-04 | 87.200 | 87.200 | 86.900 | 87.100 | 87.100 | 63,525 |
| 2024-12-03 | 86.700 | 87.000 | 86.600 | 86.900 | 86.900 | 56,905 |
| 2024-12-02 | 86.700 | 87.000 | 86.500 | 86.600 | 86.600 | 62,838 |
| 2024-11-29 | 86.700 | 86.900 | 86.400 | 86.700 | 86.700 | 47,968 |
| 2024-11-28 | 86.700 | 86.900 | 86.600 | 86.700 | 86.700 | 59,532 |
| 2024-11-27 | 86.900 | 87.100 | 86.800 | 87.000 | 87.000 | 80,204 |
| 2024-11-26 | 87.000 | 87.500 | 87.000 | 87.400 | 87.400 | 32,875 |
| 2024-11-25 | 86.700 | 87.600 | 86.700 | 87.400 | 87.400 | 68,524 |
| 2024-11-22 | 87.100 | 87.100 | 86.800 | 87.000 | 87.000 | 51,356 |
| 2024-11-21 | 86.700 | 86.900 | 86.600 | 86.800 | 86.800 | 36,795 |
| 2024-11-20 | 86.600 | 86.700 | 86.500 | 86.600 | 86.600 | 54,583 |
| 2024-11-19 | 86.100 | 86.900 | 86.100 | 86.500 | 86.500 | 57,749 |
| 2024-11-18 | 85.700 | 86.600 | 85.700 | 86.100 | 86.100 | 77,995 |
| 2024-11-15 | 86.000 | 86.400 | 85.600 | 86.100 | 86.100 | 236,392 |
| 2024-11-14 | 86.600 | 86.700 | 86.300 | 86.300 | 86.300 | 191,177 |
| 2024-11-13 | 86.800 | 87.000 | 86.600 | 86.700 | 86.700 | 168,663 |
| 2024-11-12 | 87.000 | 87.500 | 86.900 | 87.000 | 87.000 | 116,383 |
| 2024-11-11 | 87.300 | 87.600 | 87.200 | 87.500 | 87.500 | 88,615 |
| 2024-11-08 | 87.300 | 87.800 | 87.200 | 87.300 | 87.300 | 51,741 |
| 2024-11-07 | 87.000 | 87.800 | 87.000 | 87.300 | 87.300 | 59,539 |
| 2024-11-06 | 87.400 | 87.400 | 87.000 | 87.000 | 87.000 | 81,109 |
| 2024-11-05 | 86.800 | 87.400 | 86.800 | 87.100 | 87.100 | 44,469 |
| 2024-11-04 | 86.800 | 87.100 | 86.600 | 87.000 | 87.000 | 64,682 |
| 2024-11-01 | 87.000 | 87.600 | 86.500 | 86.900 | 86.900 | 98,117 |
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.