Excelsior Medical Co., Ltd. (TPE:4104)
Taiwan · Delayed Price · Currency is TWD 81.70
+0.10 (0.12%)
At close: Dec 3, 2025
Excelsior Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |