Excelsior Medical Co., Ltd. (TPE:4104)
Taiwan
· Delayed Price · Currency is TWD 71.90
-0.60 (-0.83%)
Apr 29, 2026, 1:30 PM CST
Excelsior Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 73.20 | 73.20 | 71.80 | 71.90 | 71.90 | -0.83% | 277,810 |
| Apr 28, 2026 | 73.00 | 73.00 | 71.50 | 72.50 | 72.50 | 0.14% | 344,151 |
| Apr 27, 2026 | 73.20 | 73.20 | 71.00 | 72.40 | 72.40 | -1.23% | 609,388 |
| Apr 24, 2026 | 74.00 | 74.00 | 73.00 | 73.30 | 73.30 | -0.95% | 528,261 |
| Apr 23, 2026 | 74.40 | 74.60 | 73.80 | 74.00 | 74.00 | -5.85% | 965,685 |
| Apr 22, 2026 | 78.60 | 78.60 | 78.10 | 78.60 | 74.29 | - | 808,489 |
| Apr 21, 2026 | 79.30 | 79.30 | 78.20 | 78.60 | 74.29 | -0.63% | 711,273 |
| Apr 20, 2026 | 78.70 | 79.10 | 78.70 | 79.10 | 74.76 | - | 394,511 |
| Apr 17, 2026 | 79.50 | 79.50 | 78.80 | 79.10 | 74.76 | -0.38% | 288,195 |
| Apr 16, 2026 | 78.80 | 79.40 | 78.80 | 79.40 | 75.05 | 1.02% | 214,266 |
| Apr 15, 2026 | 78.70 | 79.00 | 78.60 | 78.60 | 74.29 | - | 249,772 |
| Apr 14, 2026 | 78.80 | 78.80 | 78.40 | 78.60 | 74.29 | 0.13% | 261,031 |
| Apr 13, 2026 | 78.00 | 78.60 | 77.90 | 78.50 | 74.19 | 0.64% | 227,843 |
| Apr 10, 2026 | 78.00 | 78.10 | 77.70 | 78.00 | 73.72 | 0.26% | 269,581 |
| Apr 9, 2026 | 77.60 | 78.10 | 77.50 | 77.80 | 73.53 | 0.39% | 190,340 |
| Apr 8, 2026 | 77.80 | 77.90 | 77.20 | 77.50 | 73.25 | -0.39% | 339,303 |
| Apr 7, 2026 | 77.90 | 78.10 | 77.60 | 77.80 | 73.53 | -0.13% | 159,877 |
| Apr 2, 2026 | 77.50 | 78.00 | 77.50 | 77.90 | 73.63 | 0.52% | 251,402 |
| Apr 1, 2026 | 77.70 | 77.90 | 77.20 | 77.50 | 73.25 | 0.65% | 158,445 |
| Mar 31, 2026 | 77.50 | 78.00 | 77.00 | 77.00 | 72.78 | -1.16% | 182,480 |
| Mar 30, 2026 | 77.00 | 78.20 | 77.00 | 77.90 | 73.63 | 0.52% | 202,313 |
| Mar 27, 2026 | 76.90 | 77.60 | 76.70 | 77.50 | 73.25 | 0.78% | 169,706 |
| Mar 26, 2026 | 76.70 | 77.00 | 76.50 | 76.90 | 72.68 | 0.65% | 202,558 |
| Mar 25, 2026 | 76.60 | 76.60 | 75.80 | 76.40 | 72.21 | 0.92% | 152,873 |
| Mar 24, 2026 | 75.70 | 76.00 | 75.30 | 75.70 | 71.55 | 0.13% | 171,761 |
| Mar 23, 2026 | 76.30 | 76.30 | 75.50 | 75.60 | 71.45 | -0.92% | 223,497 |
| Mar 20, 2026 | 75.50 | 76.60 | 75.50 | 76.30 | 72.12 | 1.06% | 249,028 |
| Mar 19, 2026 | 75.80 | 75.80 | 75.40 | 75.50 | 71.36 | -0.40% | 259,537 |
| Mar 18, 2026 | 75.80 | 76.20 | 75.60 | 75.80 | 71.64 | - | 272,916 |
| Mar 17, 2026 | 75.80 | 76.10 | 75.40 | 75.80 | 71.64 | - | 312,673 |
| Mar 16, 2026 | 75.70 | 75.90 | 75.20 | 75.80 | 71.64 | 0.13% | 231,475 |
| Mar 13, 2026 | 76.00 | 76.00 | 75.40 | 75.70 | 71.55 | -0.79% | 486,045 |
| Mar 12, 2026 | 76.20 | 76.40 | 75.70 | 76.30 | 72.12 | -0.26% | 342,798 |
| Mar 11, 2026 | 76.80 | 77.10 | 76.40 | 76.50 | 72.30 | -0.13% | 274,496 |
| Mar 10, 2026 | 76.80 | 77.30 | 76.30 | 76.60 | 72.40 | 0.13% | 266,531 |
| Mar 9, 2026 | 76.70 | 77.10 | 76.30 | 76.50 | 72.30 | -1.92% | 559,005 |
| Mar 6, 2026 | 77.30 | 78.00 | 77.30 | 78.00 | 73.72 | 0.26% | 107,791 |
| Mar 5, 2026 | 77.90 | 77.90 | 77.40 | 77.80 | 73.53 | 0.91% | 142,014 |
| Mar 4, 2026 | 77.40 | 77.40 | 76.60 | 77.10 | 72.87 | -0.90% | 358,156 |
| Mar 3, 2026 | 77.80 | 78.20 | 77.60 | 77.80 | 73.53 | -0.38% | 221,426 |
| Mar 2, 2026 | 77.60 | 78.10 | 77.30 | 78.10 | 73.82 | - | 244,885 |
| Feb 26, 2026 | 78.50 | 78.50 | 77.80 | 78.10 | 73.82 | -0.51% | 522,445 |
| Feb 25, 2026 | 79.00 | 79.00 | 78.40 | 78.50 | 74.19 | -0.51% | 251,451 |
| Feb 24, 2026 | 78.30 | 78.90 | 78.30 | 78.90 | 74.57 | 0.51% | 224,934 |
| Feb 23, 2026 | 78.00 | 78.60 | 77.80 | 78.50 | 74.19 | 1.03% | 278,821 |
| Feb 11, 2026 | 77.10 | 77.90 | 77.10 | 77.70 | 73.44 | 0.13% | 219,231 |
| Feb 10, 2026 | 76.40 | 77.70 | 76.10 | 77.60 | 73.34 | 1.97% | 452,345 |
| Feb 9, 2026 | 76.80 | 76.80 | 75.80 | 76.10 | 71.93 | -0.39% | 351,086 |
| Feb 6, 2026 | 76.20 | 76.60 | 75.40 | 76.40 | 72.21 | 0.26% | 272,441 |
| Feb 5, 2026 | 76.10 | 76.30 | 75.80 | 76.20 | 72.02 | - | 229,923 |
| Feb 4, 2026 | 76.10 | 76.50 | 75.60 | 76.20 | 72.02 | -0.26% | 443,280 |
| Feb 3, 2026 | 76.70 | 77.00 | 75.20 | 76.40 | 72.21 | -2.05% | 1,269,049 |
| Feb 2, 2026 | 78.20 | 78.20 | 77.70 | 78.00 | 73.72 | -0.89% | 280,572 |
| Jan 30, 2026 | 78.70 | 78.70 | 78.30 | 78.70 | 74.38 | -0.13% | 212,660 |
| Jan 29, 2026 | 79.00 | 79.00 | 78.50 | 78.80 | 74.48 | -0.51% | 197,560 |
| Jan 28, 2026 | 79.50 | 79.50 | 78.80 | 79.20 | 74.86 | -0.38% | 177,029 |
| Jan 27, 2026 | 79.60 | 79.70 | 79.40 | 79.50 | 75.14 | -0.25% | 151,060 |
| Jan 26, 2026 | 79.00 | 79.90 | 79.00 | 79.70 | 75.33 | 0.89% | 163,291 |
| Jan 23, 2026 | 79.40 | 79.40 | 78.90 | 79.00 | 74.67 | 0.13% | 100,281 |
| Jan 22, 2026 | 78.90 | 79.10 | 78.50 | 78.90 | 74.57 | - | 240,544 |
| Jan 21, 2026 | 79.40 | 79.40 | 78.80 | 78.90 | 74.57 | -0.63% | 249,094 |
| Jan 20, 2026 | 78.80 | 79.50 | 78.60 | 79.40 | 75.05 | 0.76% | 272,266 |
| Jan 19, 2026 | 79.20 | 79.20 | 78.60 | 78.80 | 74.48 | -0.76% | 371,083 |
| Jan 16, 2026 | 79.70 | 80.00 | 78.90 | 79.40 | 75.05 | -0.38% | 280,238 |
| Jan 15, 2026 | 79.10 | 79.80 | 79.10 | 79.70 | 75.33 | -0.25% | 120,403 |
| Jan 14, 2026 | 79.00 | 80.00 | 79.00 | 79.90 | 75.52 | 1.14% | 184,731 |
| Jan 13, 2026 | 79.50 | 79.50 | 78.50 | 79.00 | 74.67 | -0.25% | 284,596 |
| Jan 12, 2026 | 79.20 | 79.50 | 78.90 | 79.20 | 74.86 | - | 189,888 |
| Jan 9, 2026 | 79.10 | 79.30 | 78.60 | 79.20 | 74.86 | 0.13% | 204,968 |
| Jan 8, 2026 | 79.00 | 79.20 | 78.70 | 79.10 | 74.76 | - | 223,824 |
| Jan 7, 2026 | 79.00 | 79.10 | 78.50 | 79.10 | 73.53 | - | 353,776 |
| Jan 6, 2026 | 79.60 | 79.60 | 78.80 | 79.10 | 73.53 | -1.00% | 632,470 |
| Jan 5, 2026 | 80.50 | 80.50 | 79.60 | 79.90 | 74.27 | -1.11% | 642,490 |
| Jan 2, 2026 | 81.60 | 81.70 | 80.70 | 80.80 | 75.11 | -0.98% | 352,500 |
| Dec 31, 2025 | 81.70 | 82.00 | 81.50 | 81.60 | 75.85 | -0.49% | 151,101 |
| Dec 30, 2025 | 82.00 | 82.40 | 81.70 | 82.00 | 76.22 | - | 88,546 |
| Dec 29, 2025 | 82.10 | 82.30 | 81.80 | 82.00 | 76.22 | -0.12% | 105,930 |
| Dec 26, 2025 | 81.80 | 82.40 | 81.80 | 82.10 | 76.31 | 0.37% | 123,795 |
| Dec 24, 2025 | 81.70 | 81.80 | 81.40 | 81.80 | 76.04 | 0.25% | 88,356 |
| Dec 23, 2025 | 81.50 | 81.80 | 81.40 | 81.60 | 75.85 | - | 85,360 |
| Dec 22, 2025 | 81.90 | 81.90 | 81.20 | 81.60 | 75.85 | -0.12% | 101,712 |
| Dec 19, 2025 | 81.50 | 81.90 | 81.40 | 81.70 | 75.94 | 0.37% | 56,640 |
| Dec 18, 2025 | 81.50 | 81.90 | 81.10 | 81.40 | 75.66 | 0.37% | 72,543 |
| Dec 17, 2025 | 81.80 | 81.80 | 81.00 | 81.10 | 75.38 | -0.49% | 108,850 |
| Dec 16, 2025 | 81.10 | 81.70 | 81.10 | 81.50 | 75.76 | -0.24% | 66,061 |
| Dec 15, 2025 | 81.10 | 81.70 | 81.00 | 81.70 | 75.94 | 0.25% | 66,527 |
| Dec 12, 2025 | 81.50 | 81.50 | 81.30 | 81.50 | 75.76 | 0.25% | 64,359 |
| Dec 11, 2025 | 81.30 | 81.50 | 80.80 | 81.30 | 75.57 | 0.12% | 87,937 |
| Dec 10, 2025 | 81.40 | 81.40 | 80.80 | 81.20 | 75.48 | 0.87% | 112,047 |
| Dec 9, 2025 | 81.40 | 81.40 | 80.20 | 80.50 | 74.83 | -1.11% | 504,968 |
| Dec 8, 2025 | 81.80 | 81.80 | 81.40 | 81.40 | 75.66 | -0.25% | 109,942 |
| Dec 5, 2025 | 81.50 | 81.70 | 81.50 | 81.60 | 75.85 | - | 114,754 |
| Dec 4, 2025 | 81.70 | 81.90 | 81.50 | 81.60 | 75.85 | -0.12% | 105,228 |
| Dec 3, 2025 | 81.80 | 82.00 | 81.60 | 81.70 | 75.94 | 0.12% | 86,100 |
| Dec 2, 2025 | 82.20 | 82.20 | 81.50 | 81.60 | 75.85 | 0.12% | 97,867 |
| Dec 1, 2025 | 82.00 | 82.30 | 81.50 | 81.50 | 75.76 | -0.73% | 163,647 |
| Nov 28, 2025 | 82.10 | 82.30 | 82.00 | 82.10 | 76.31 | - | 69,424 |
| Nov 27, 2025 | 82.10 | 82.30 | 81.80 | 82.10 | 76.31 | -0.24% | 105,297 |
| Nov 26, 2025 | 82.00 | 82.40 | 82.00 | 82.30 | 76.50 | 0.37% | 108,674 |
| Nov 25, 2025 | 81.90 | 82.30 | 81.80 | 82.00 | 76.22 | -0.49% | 148,266 |