Excelsior Medical Co., Ltd. (TPE:4104)
Taiwan
· Delayed Price · Currency is TWD 81.60
+0.10 (0.12%)
Dec 5, 2025, 1:35 PM CST
Excelsior Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.50 | 81.70 | 81.50 | 81.60 | 81.60 | - | 114,754 |
| Dec 4, 2025 | 81.70 | 81.90 | 81.50 | 81.60 | 81.60 | -0.12% | 104,527 |
| Dec 3, 2025 | 81.80 | 82.00 | 81.60 | 81.70 | 81.70 | 0.12% | 86,100 |
| Dec 2, 2025 | 82.20 | 82.20 | 81.50 | 81.60 | 81.60 | 0.12% | 97,867 |
| Dec 1, 2025 | 82.00 | 82.30 | 81.50 | 81.50 | 81.50 | -0.73% | 163,647 |
| Nov 28, 2025 | 82.10 | 82.30 | 82.00 | 82.10 | 82.10 | - | 69,424 |
| Nov 27, 2025 | 82.10 | 82.30 | 81.80 | 82.10 | 82.10 | -0.24% | 105,297 |
| Nov 26, 2025 | 82.00 | 82.40 | 82.00 | 82.30 | 82.30 | 0.37% | 108,674 |
| Nov 25, 2025 | 81.90 | 82.30 | 81.80 | 82.00 | 82.00 | -0.49% | 148,266 |
| Nov 24, 2025 | 82.10 | 82.40 | 82.00 | 82.40 | 82.40 | 0.61% | 76,201 |
| Nov 21, 2025 | 81.80 | 82.20 | 81.50 | 81.90 | 81.90 | 0.12% | 142,845 |
| Nov 20, 2025 | 81.20 | 82.10 | 81.20 | 81.80 | 81.80 | 0.74% | 133,410 |
| Nov 19, 2025 | 81.70 | 82.00 | 81.20 | 81.20 | 81.20 | -0.61% | 232,400 |
| Nov 18, 2025 | 83.00 | 83.00 | 81.50 | 81.70 | 81.70 | -1.68% | 565,271 |
| Nov 17, 2025 | 83.70 | 83.70 | 82.90 | 83.10 | 83.10 | -0.72% | 330,399 |
| Nov 14, 2025 | 83.80 | 84.00 | 83.40 | 83.70 | 83.70 | - | 147,757 |
| Nov 13, 2025 | 83.80 | 83.90 | 83.50 | 83.70 | 83.70 | -0.12% | 134,792 |
| Nov 12, 2025 | 83.50 | 84.40 | 83.50 | 83.80 | 83.80 | 0.24% | 164,207 |
| Nov 11, 2025 | 83.90 | 84.10 | 83.30 | 83.60 | 83.60 | -0.36% | 273,936 |
| Nov 10, 2025 | 84.70 | 84.70 | 83.00 | 83.90 | 83.90 | -1.41% | 487,585 |
| Nov 7, 2025 | 85.20 | 85.20 | 84.90 | 85.10 | 85.10 | -0.35% | 176,818 |
| Nov 6, 2025 | 85.50 | 85.60 | 85.20 | 85.40 | 85.40 | 0.23% | 63,590 |
| Nov 5, 2025 | 85.20 | 85.30 | 84.90 | 85.20 | 85.20 | -0.12% | 87,135 |
| Nov 4, 2025 | 85.60 | 85.60 | 85.00 | 85.30 | 85.30 | 0.12% | 106,439 |
| Nov 3, 2025 | 85.60 | 85.60 | 84.90 | 85.20 | 85.20 | 0.35% | 92,700 |
| Oct 31, 2025 | 84.90 | 85.10 | 84.90 | 84.90 | 84.90 | - | 71,266 |
| Oct 30, 2025 | 84.90 | 85.20 | 84.90 | 84.90 | 84.90 | - | 128,382 |
| Oct 29, 2025 | 85.00 | 85.00 | 84.80 | 84.90 | 84.90 | -0.12% | 99,924 |
| Oct 28, 2025 | 85.20 | 85.40 | 85.00 | 85.00 | 85.00 | -0.12% | 94,174 |
| Oct 27, 2025 | 85.10 | 85.50 | 85.00 | 85.10 | 85.10 | 0.12% | 146,619 |
| Oct 23, 2025 | 84.70 | 85.30 | 84.70 | 85.00 | 85.00 | 0.24% | 85,103 |
| Oct 22, 2025 | 85.00 | 85.20 | 84.80 | 84.80 | 84.80 | -0.24% | 126,081 |
| Oct 21, 2025 | 85.20 | 85.40 | 85.00 | 85.00 | 85.00 | -0.23% | 87,651 |
| Oct 20, 2025 | 85.00 | 85.20 | 84.80 | 85.20 | 85.20 | 0.24% | 97,374 |
| Oct 17, 2025 | 84.70 | 85.10 | 84.70 | 85.00 | 85.00 | 0.12% | 139,098 |
| Oct 16, 2025 | 86.00 | 86.00 | 84.90 | 84.90 | 84.90 | - | 71,254 |
| Oct 15, 2025 | 85.50 | 85.50 | 84.80 | 84.90 | 84.90 | -0.12% | 90,482 |
| Oct 14, 2025 | 85.10 | 85.10 | 84.70 | 85.00 | 85.00 | -0.12% | 258,929 |
| Oct 13, 2025 | 84.70 | 85.30 | 84.70 | 85.10 | 85.10 | - | 86,046 |
| Oct 9, 2025 | 85.40 | 85.90 | 84.80 | 85.10 | 85.10 | -0.35% | 98,124 |
| Oct 8, 2025 | 84.70 | 85.60 | 84.70 | 85.40 | 85.40 | 0.23% | 83,180 |
| Oct 7, 2025 | 85.60 | 85.60 | 85.10 | 85.20 | 85.20 | -0.47% | 93,219 |
| Oct 3, 2025 | 85.70 | 85.80 | 85.50 | 85.60 | 85.60 | -0.35% | 110,684 |
| Oct 2, 2025 | 86.20 | 86.20 | 85.80 | 85.90 | 85.90 | -0.12% | 142,071 |
| Oct 1, 2025 | 86.00 | 86.20 | 85.70 | 86.00 | 86.00 | 0.23% | 98,473 |
| Sep 30, 2025 | 85.90 | 86.00 | 85.50 | 85.80 | 85.80 | 0.59% | 68,024 |
| Sep 26, 2025 | 85.00 | 85.70 | 85.00 | 85.30 | 85.30 | 0.35% | 109,726 |
| Sep 25, 2025 | 84.90 | 85.20 | 84.90 | 85.00 | 85.00 | 0.12% | 71,856 |
| Sep 24, 2025 | 84.60 | 85.10 | 84.60 | 84.90 | 84.90 | 0.35% | 81,544 |
| Sep 23, 2025 | 84.80 | 85.00 | 84.50 | 84.60 | 84.60 | -0.35% | 228,450 |
| Sep 22, 2025 | 84.90 | 85.00 | 84.70 | 84.90 | 84.90 | 0.24% | 69,612 |
| Sep 19, 2025 | 84.90 | 84.90 | 84.60 | 84.70 | 84.70 | -0.24% | 160,457 |
| Sep 18, 2025 | 85.00 | 85.20 | 84.70 | 84.90 | 84.90 | -0.24% | 182,880 |
| Sep 17, 2025 | 85.30 | 85.80 | 85.00 | 85.10 | 85.10 | -0.23% | 121,574 |
| Sep 16, 2025 | 85.50 | 85.50 | 85.20 | 85.30 | 85.30 | -0.12% | 103,394 |
| Sep 15, 2025 | 85.80 | 85.90 | 85.30 | 85.40 | 85.40 | -0.70% | 136,286 |
| Sep 12, 2025 | 86.70 | 86.80 | 86.00 | 86.00 | 86.00 | -0.12% | 131,088 |
| Sep 11, 2025 | 85.60 | 86.80 | 85.50 | 86.10 | 86.10 | 0.47% | 340,752 |
| Sep 10, 2025 | 84.80 | 86.20 | 84.80 | 85.70 | 85.70 | 1.06% | 249,076 |
| Sep 9, 2025 | 85.00 | 85.40 | 84.70 | 84.80 | 84.80 | 0.72% | 443,958 |
| Sep 8, 2025 | 84.29 | 84.29 | 83.81 | 84.19 | 84.19 | 0.34% | 187,376 |
| Sep 5, 2025 | 84.48 | 84.48 | 83.33 | 83.91 | 83.90 | -0.34% | 206,591 |
| Sep 4, 2025 | 84.29 | 84.29 | 83.81 | 84.19 | 84.19 | 0.34% | 214,469 |
| Sep 3, 2025 | 83.24 | 83.91 | 83.24 | 83.91 | 83.90 | 0.92% | 186,965 |
| Sep 2, 2025 | 83.14 | 83.14 | 82.86 | 83.14 | 83.14 | 0.23% | 116,954 |
| Sep 1, 2025 | 83.05 | 83.24 | 82.86 | 82.95 | 82.95 | -0.12% | 132,249 |
| Aug 29, 2025 | 83.05 | 83.14 | 82.95 | 83.05 | 83.05 | - | 118,871 |
| Aug 28, 2025 | 82.86 | 83.05 | 82.48 | 83.05 | 83.05 | 0.23% | 144,489 |
| Aug 27, 2025 | 82.29 | 82.86 | 82.29 | 82.86 | 82.86 | 0.46% | 107,054 |
| Aug 26, 2025 | 82.19 | 82.95 | 82.19 | 82.48 | 82.48 | -0.12% | 62,472 |
| Aug 25, 2025 | 82.10 | 82.76 | 82.10 | 82.57 | 82.57 | 0.58% | 68,439 |
| Aug 22, 2025 | 81.91 | 82.57 | 81.91 | 82.10 | 82.10 | -0.12% | 95,099 |
| Aug 21, 2025 | 82.19 | 82.67 | 82.19 | 82.19 | 82.19 | 0.12% | 68,957 |
| Aug 20, 2025 | 82.57 | 82.76 | 82.10 | 82.10 | 82.10 | -0.69% | 129,666 |
| Aug 19, 2025 | 81.91 | 82.67 | 81.91 | 82.67 | 82.67 | 0.70% | 110,494 |
| Aug 18, 2025 | 82.19 | 82.29 | 81.91 | 82.10 | 82.10 | -0.12% | 66,091 |
| Aug 15, 2025 | 82.76 | 82.86 | 82.19 | 82.19 | 82.19 | - | 60,402 |
| Aug 14, 2025 | 82.10 | 82.38 | 82.00 | 82.19 | 82.19 | - | 84,599 |
| Aug 13, 2025 | 82.95 | 82.95 | 81.62 | 82.19 | 82.19 | 0.58% | 83,534 |
| Aug 12, 2025 | 82.76 | 82.76 | 81.52 | 81.71 | 81.71 | -1.15% | 102,544 |
| Aug 11, 2025 | 81.91 | 83.05 | 81.91 | 82.67 | 82.67 | 0.93% | 134,576 |
| Aug 8, 2025 | 81.71 | 82.10 | 81.71 | 81.91 | 81.90 | 0.35% | 99,478 |
| Aug 7, 2025 | 81.24 | 81.81 | 81.24 | 81.62 | 81.62 | 0.47% | 74,745 |
| Aug 6, 2025 | 81.24 | 81.33 | 81.14 | 81.24 | 81.24 | - | 45,071 |
| Aug 5, 2025 | 80.95 | 81.43 | 80.95 | 81.24 | 81.24 | 0.47% | 82,442 |
| Aug 4, 2025 | 80.19 | 80.95 | 80.00 | 80.86 | 80.86 | 0.83% | 83,839 |
| Aug 1, 2025 | 80.10 | 80.29 | 80.10 | 80.19 | 80.19 | 0.36% | 49,385 |
| Jul 31, 2025 | 80.00 | 80.29 | 79.91 | 79.91 | 79.90 | -0.24% | 72,406 |
| Jul 30, 2025 | 80.48 | 80.48 | 80.00 | 80.10 | 80.10 | 0.12% | 59,714 |
| Jul 29, 2025 | 79.91 | 80.29 | 79.91 | 80.00 | 80.00 | -0.12% | 57,844 |
| Jul 28, 2025 | 80.29 | 80.48 | 80.00 | 80.10 | 80.10 | -0.24% | 46,784 |
| Jul 25, 2025 | 80.19 | 80.57 | 80.10 | 80.29 | 80.29 | - | 43,268 |
| Jul 24, 2025 | 80.19 | 80.48 | 80.00 | 80.29 | 80.29 | 0.12% | 51,625 |
| Jul 23, 2025 | 80.00 | 80.48 | 80.00 | 80.19 | 80.19 | 0.24% | 64,415 |
| Jul 22, 2025 | 80.57 | 80.57 | 80.00 | 80.00 | 80.00 | -0.71% | 62,042 |
| Jul 21, 2025 | 80.57 | 80.76 | 80.38 | 80.57 | 80.57 | - | 29,124 |
| Jul 18, 2025 | 80.86 | 80.86 | 80.29 | 80.57 | 80.57 | 0.12% | 54,855 |
| Jul 17, 2025 | 80.00 | 80.86 | 80.00 | 80.48 | 80.48 | 1.08% | 90,302 |
| Jul 16, 2025 | 79.71 | 79.81 | 79.52 | 79.62 | 79.62 | -0.12% | 80,501 |
| Jul 15, 2025 | 79.81 | 80.00 | 79.71 | 79.71 | 79.71 | -0.12% | 77,297 |