Excelsior Medical Co., Ltd. (TPE:4104)
Taiwan · Delayed Price · Currency is TWD 85.80
+0.50 (0.59%)
Sep 30, 2025, 1:30 PM CST
Excelsior Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 85.90 | 86.00 | 85.50 | 85.80 | 85.80 | 0.59% | 43,238 |
| 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 | 0.35% | 187,377 |
| Sep 5, 2025 | 84.48 | 84.48 | 83.33 | 83.90 | 83.90 | -0.34% | 206,961 |
| Sep 4, 2025 | 84.29 | 84.29 | 83.81 | 84.19 | 84.19 | 0.35% | 216,585 |
| Sep 3, 2025 | 83.24 | 83.90 | 83.24 | 83.90 | 83.90 | 0.91% | 188,706 |
| 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% | 132,250 |
| Aug 29, 2025 | 83.05 | 83.14 | 82.95 | 83.05 | 83.05 | - | 118,872 |
| Aug 28, 2025 | 82.86 | 83.05 | 82.48 | 83.05 | 83.05 | 0.23% | 145,202 |
| Aug 27, 2025 | 82.29 | 82.86 | 82.29 | 82.86 | 82.86 | 0.46% | 107,055 |
| Aug 26, 2025 | 82.19 | 82.95 | 82.19 | 82.48 | 82.48 | -0.11% | 62,473 |
| Aug 25, 2025 | 82.10 | 82.76 | 82.10 | 82.57 | 82.57 | 0.57% | 68,439 |
| Aug 22, 2025 | 81.90 | 82.57 | 81.90 | 82.10 | 82.10 | -0.11% | 95,100 |
| Aug 21, 2025 | 82.19 | 82.67 | 82.19 | 82.19 | 82.19 | 0.11% | 68,958 |
| Aug 20, 2025 | 82.57 | 82.76 | 82.10 | 82.10 | 82.10 | -0.69% | 129,667 |
| Aug 19, 2025 | 81.90 | 82.67 | 81.90 | 82.67 | 82.67 | 0.69% | 110,495 |
| Aug 18, 2025 | 82.19 | 82.29 | 81.90 | 82.10 | 82.10 | -0.11% | 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 | - | 84,600 |
| Aug 13, 2025 | 82.95 | 82.95 | 81.62 | 82.19 | 82.19 | 0.59% | 83,535 |
| Aug 12, 2025 | 82.76 | 82.76 | 81.52 | 81.71 | 81.71 | -1.16% | 102,544 |
| Aug 11, 2025 | 81.90 | 83.05 | 81.90 | 82.67 | 82.67 | 0.94% | 134,576 |
| Aug 8, 2025 | 81.71 | 82.10 | 81.71 | 81.90 | 81.90 | 0.34% | 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% | 82,443 |
| Aug 4, 2025 | 80.19 | 80.95 | 80.00 | 80.86 | 80.86 | 0.84% | 83,839 |
| Aug 1, 2025 | 80.10 | 80.29 | 80.10 | 80.19 | 80.19 | 0.36% | 49,386 |
| Jul 31, 2025 | 80.00 | 80.29 | 79.90 | 79.90 | 79.90 | -0.25% | 72,407 |
| Jul 30, 2025 | 80.48 | 80.48 | 80.00 | 80.10 | 80.10 | 0.12% | 59,715 |
| Jul 29, 2025 | 79.90 | 80.29 | 79.90 | 80.00 | 80.00 | -0.12% | 57,845 |
| Jul 28, 2025 | 80.29 | 80.48 | 80.00 | 80.10 | 80.10 | -0.24% | 46,785 |
| 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 |