Excelsior Medical Co., Ltd. (TPE:4104)
Taiwan
· Delayed Price · Currency is TWD 76.50
-1.50 (-1.92%)
At close: Mar 9, 2026
Excelsior Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.70 | 77.10 | 76.30 | 76.50 | 76.50 | -1.92% | 559,005 |
| Mar 6, 2026 | 77.30 | 78.00 | 77.30 | 78.00 | 78.00 | 0.26% | 107,791 |
| Mar 5, 2026 | 77.90 | 77.90 | 77.40 | 77.80 | 77.80 | 0.91% | 142,014 |
| Mar 4, 2026 | 77.40 | 77.40 | 76.60 | 77.10 | 77.10 | -0.90% | 358,156 |
| Mar 3, 2026 | 77.80 | 78.20 | 77.60 | 77.80 | 77.80 | -0.38% | 221,426 |
| Mar 2, 2026 | 77.60 | 78.10 | 77.30 | 78.10 | 78.10 | - | 244,885 |
| Feb 26, 2026 | 78.50 | 78.50 | 77.80 | 78.10 | 78.10 | -0.51% | 522,445 |
| Feb 25, 2026 | 79.00 | 79.00 | 78.40 | 78.50 | 78.50 | -0.51% | 250,951 |
| Feb 24, 2026 | 78.30 | 78.90 | 78.30 | 78.90 | 78.90 | 0.51% | 224,934 |
| Feb 23, 2026 | 78.00 | 78.60 | 77.80 | 78.50 | 78.50 | 1.03% | 278,821 |
| Feb 11, 2026 | 77.10 | 77.90 | 77.10 | 77.70 | 77.70 | 0.13% | 219,231 |
| Feb 10, 2026 | 76.40 | 77.70 | 76.10 | 77.60 | 77.60 | 1.97% | 452,345 |
| Feb 9, 2026 | 76.80 | 76.80 | 75.80 | 76.10 | 76.10 | -0.39% | 351,086 |
| Feb 6, 2026 | 76.20 | 76.60 | 75.40 | 76.40 | 76.40 | 0.26% | 272,441 |
| Feb 5, 2026 | 76.10 | 76.30 | 75.80 | 76.20 | 76.20 | - | 229,923 |
| Feb 4, 2026 | 76.10 | 76.50 | 75.60 | 76.20 | 76.20 | -0.26% | 443,280 |
| Feb 3, 2026 | 76.70 | 77.00 | 75.20 | 76.40 | 76.40 | -2.05% | 1,269,049 |
| Feb 2, 2026 | 78.20 | 78.20 | 77.70 | 78.00 | 78.00 | -0.89% | 280,572 |
| Jan 30, 2026 | 78.70 | 78.70 | 78.30 | 78.70 | 78.70 | -0.13% | 212,660 |
| Jan 29, 2026 | 79.00 | 79.00 | 78.50 | 78.80 | 78.80 | -0.51% | 197,560 |
| Jan 28, 2026 | 79.50 | 79.50 | 78.80 | 79.20 | 79.20 | -0.38% | 177,029 |
| Jan 27, 2026 | 79.60 | 79.70 | 79.40 | 79.50 | 79.50 | -0.25% | 151,060 |
| Jan 26, 2026 | 79.00 | 79.90 | 79.00 | 79.70 | 79.70 | 0.89% | 163,291 |
| Jan 23, 2026 | 79.40 | 79.40 | 78.90 | 79.00 | 79.00 | 0.13% | 100,281 |
| Jan 22, 2026 | 78.90 | 79.10 | 78.50 | 78.90 | 78.90 | - | 240,544 |
| Jan 21, 2026 | 79.40 | 79.40 | 78.80 | 78.90 | 78.90 | -0.63% | 249,094 |
| Jan 20, 2026 | 78.80 | 79.50 | 78.60 | 79.40 | 79.40 | 0.76% | 272,266 |
| Jan 19, 2026 | 79.20 | 79.20 | 78.60 | 78.80 | 78.80 | -0.76% | 371,083 |
| Jan 16, 2026 | 79.70 | 80.00 | 78.90 | 79.40 | 79.40 | -0.38% | 278,778 |
| Jan 15, 2026 | 79.10 | 79.80 | 79.10 | 79.70 | 79.70 | -0.25% | 120,403 |
| Jan 14, 2026 | 79.00 | 80.00 | 79.00 | 79.90 | 79.90 | 1.14% | 184,731 |
| Jan 13, 2026 | 79.50 | 79.50 | 78.50 | 79.00 | 79.00 | -0.25% | 284,596 |
| Jan 12, 2026 | 79.20 | 79.50 | 78.90 | 79.20 | 79.20 | - | 189,888 |
| Jan 9, 2026 | 79.10 | 79.30 | 78.60 | 79.20 | 79.20 | 0.13% | 204,968 |
| Jan 8, 2026 | 79.00 | 79.20 | 78.70 | 79.10 | 79.10 | - | 223,824 |
| Jan 7, 2026 | 79.00 | 79.10 | 78.50 | 79.10 | 77.79 | - | 353,776 |
| Jan 6, 2026 | 79.60 | 79.60 | 78.80 | 79.10 | 77.79 | -1.00% | 632,470 |
| Jan 5, 2026 | 80.50 | 80.50 | 79.60 | 79.90 | 78.58 | -1.11% | 642,490 |
| Jan 2, 2026 | 81.60 | 81.70 | 80.70 | 80.80 | 79.46 | -0.98% | 352,500 |
| Dec 31, 2025 | 81.70 | 82.00 | 81.50 | 81.60 | 80.25 | -0.49% | 151,101 |
| Dec 30, 2025 | 82.00 | 82.40 | 81.70 | 82.00 | 80.64 | - | 88,546 |
| Dec 29, 2025 | 82.10 | 82.30 | 81.80 | 82.00 | 80.64 | -0.12% | 105,930 |
| Dec 26, 2025 | 81.80 | 82.40 | 81.80 | 82.10 | 80.74 | 0.37% | 123,795 |
| Dec 24, 2025 | 81.70 | 81.80 | 81.40 | 81.80 | 80.45 | 0.25% | 88,356 |
| Dec 23, 2025 | 81.50 | 81.80 | 81.40 | 81.60 | 80.25 | - | 85,360 |
| Dec 22, 2025 | 81.90 | 81.90 | 81.20 | 81.60 | 80.25 | -0.12% | 101,712 |
| Dec 19, 2025 | 81.50 | 81.90 | 81.40 | 81.70 | 80.35 | 0.37% | 56,640 |
| Dec 18, 2025 | 81.50 | 81.90 | 81.10 | 81.40 | 80.05 | 0.37% | 72,543 |
| Dec 17, 2025 | 81.80 | 81.80 | 81.00 | 81.10 | 79.76 | -0.49% | 108,850 |
| Dec 16, 2025 | 81.10 | 81.70 | 81.10 | 81.50 | 80.15 | -0.24% | 66,061 |
| Dec 15, 2025 | 81.10 | 81.70 | 81.00 | 81.70 | 80.35 | 0.25% | 66,527 |
| Dec 12, 2025 | 81.50 | 81.50 | 81.30 | 81.50 | 80.15 | 0.25% | 64,359 |
| Dec 11, 2025 | 81.30 | 81.50 | 80.80 | 81.30 | 79.96 | 0.12% | 87,937 |
| Dec 10, 2025 | 81.40 | 81.40 | 80.80 | 81.20 | 79.86 | 0.87% | 112,047 |
| Dec 9, 2025 | 81.40 | 81.40 | 80.20 | 80.50 | 79.17 | -1.11% | 504,968 |
| Dec 8, 2025 | 81.80 | 81.80 | 81.40 | 81.40 | 80.05 | -0.25% | 109,942 |
| Dec 5, 2025 | 81.50 | 81.70 | 81.50 | 81.60 | 80.25 | - | 114,754 |
| Dec 4, 2025 | 81.70 | 81.90 | 81.50 | 81.60 | 80.25 | -0.12% | 105,228 |
| Dec 3, 2025 | 81.80 | 82.00 | 81.60 | 81.70 | 80.35 | 0.12% | 86,100 |
| Dec 2, 2025 | 82.20 | 82.20 | 81.50 | 81.60 | 80.25 | 0.12% | 97,867 |
| Dec 1, 2025 | 82.00 | 82.30 | 81.50 | 81.50 | 80.15 | -0.73% | 163,647 |
| Nov 28, 2025 | 82.10 | 82.30 | 82.00 | 82.10 | 80.74 | - | 69,424 |
| Nov 27, 2025 | 82.10 | 82.30 | 81.80 | 82.10 | 80.74 | -0.24% | 105,297 |
| Nov 26, 2025 | 82.00 | 82.40 | 82.00 | 82.30 | 80.94 | 0.37% | 108,674 |
| Nov 25, 2025 | 81.90 | 82.30 | 81.80 | 82.00 | 80.64 | -0.49% | 148,266 |
| Nov 24, 2025 | 82.10 | 82.40 | 82.00 | 82.40 | 81.04 | 0.61% | 76,201 |
| Nov 21, 2025 | 81.80 | 82.20 | 81.50 | 81.90 | 80.55 | 0.12% | 142,845 |
| Nov 20, 2025 | 81.20 | 82.10 | 81.20 | 81.80 | 80.45 | 0.74% | 133,410 |
| Nov 19, 2025 | 81.70 | 82.00 | 81.20 | 81.20 | 79.86 | -0.61% | 232,400 |
| Nov 18, 2025 | 83.00 | 83.00 | 81.50 | 81.70 | 80.35 | -1.68% | 565,271 |
| Nov 17, 2025 | 83.70 | 83.70 | 82.90 | 83.10 | 81.73 | -0.72% | 330,399 |
| Nov 14, 2025 | 83.80 | 84.00 | 83.40 | 83.70 | 82.32 | - | 147,757 |
| Nov 13, 2025 | 83.80 | 83.90 | 83.50 | 83.70 | 82.32 | -0.12% | 134,792 |
| Nov 12, 2025 | 83.50 | 84.40 | 83.50 | 83.80 | 82.41 | 0.24% | 164,207 |
| Nov 11, 2025 | 83.90 | 84.10 | 83.30 | 83.60 | 82.22 | -0.36% | 273,936 |
| Nov 10, 2025 | 84.70 | 84.70 | 83.00 | 83.90 | 82.51 | -1.41% | 487,585 |
| Nov 7, 2025 | 85.20 | 85.20 | 84.90 | 85.10 | 83.69 | -0.35% | 176,818 |
| Nov 6, 2025 | 85.50 | 85.60 | 85.20 | 85.40 | 83.99 | 0.23% | 63,590 |
| Nov 5, 2025 | 85.20 | 85.30 | 84.90 | 85.20 | 83.79 | -0.12% | 87,135 |
| Nov 4, 2025 | 85.60 | 85.60 | 85.00 | 85.30 | 83.89 | 0.12% | 106,439 |
| Nov 3, 2025 | 85.60 | 85.60 | 84.90 | 85.20 | 83.79 | 0.35% | 92,700 |
| Oct 31, 2025 | 84.90 | 85.10 | 84.90 | 84.90 | 83.50 | - | 71,266 |
| Oct 30, 2025 | 84.90 | 85.20 | 84.90 | 84.90 | 83.50 | - | 128,382 |
| Oct 29, 2025 | 85.00 | 85.00 | 84.80 | 84.90 | 83.50 | -0.12% | 99,924 |
| Oct 28, 2025 | 85.20 | 85.40 | 85.00 | 85.00 | 83.59 | -0.12% | 94,174 |
| Oct 27, 2025 | 85.10 | 85.50 | 85.00 | 85.10 | 83.69 | 0.12% | 146,619 |
| Oct 23, 2025 | 84.70 | 85.30 | 84.70 | 85.00 | 83.59 | 0.24% | 85,103 |
| Oct 22, 2025 | 85.00 | 85.20 | 84.80 | 84.80 | 83.40 | -0.24% | 126,081 |
| Oct 21, 2025 | 85.20 | 85.40 | 85.00 | 85.00 | 83.59 | -0.23% | 87,651 |
| Oct 20, 2025 | 85.00 | 85.20 | 84.80 | 85.20 | 83.79 | 0.24% | 97,374 |
| Oct 17, 2025 | 84.70 | 85.10 | 84.70 | 85.00 | 83.59 | 0.12% | 139,098 |
| Oct 16, 2025 | 86.00 | 86.00 | 84.90 | 84.90 | 83.50 | - | 71,254 |
| Oct 15, 2025 | 85.50 | 85.50 | 84.80 | 84.90 | 83.50 | -0.12% | 90,482 |
| Oct 14, 2025 | 85.10 | 85.10 | 84.70 | 85.00 | 83.59 | -0.12% | 258,929 |
| Oct 13, 2025 | 84.70 | 85.30 | 84.70 | 85.10 | 83.69 | - | 86,046 |
| Oct 9, 2025 | 85.40 | 85.90 | 84.80 | 85.10 | 83.69 | -0.35% | 98,124 |
| Oct 8, 2025 | 84.70 | 85.60 | 84.70 | 85.40 | 83.99 | 0.23% | 83,180 |
| Oct 7, 2025 | 85.60 | 85.60 | 85.10 | 85.20 | 83.79 | -0.47% | 93,219 |
| Oct 3, 2025 | 85.70 | 85.80 | 85.50 | 85.60 | 84.19 | -0.35% | 110,684 |
| Oct 2, 2025 | 86.20 | 86.20 | 85.80 | 85.90 | 84.48 | -0.12% | 142,071 |