Excelsior Medical Co., Ltd. (TPE:4104)
Taiwan · Delayed Price · Currency is TWD 78.00
-0.70 (-0.89%)
Feb 2, 2026, 1:35 PM CST
Excelsior Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |