Excelsior Medical Co., Ltd. (TPE:4104)
Taiwan · Delayed Price · Currency is TWD 84.80
-3.60 (-4.07%)
Sep 9, 2025, 2:36 PM CST
Excelsior Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 88.50 | 88.50 | 88.00 | 88.40 | 88.40 | 0.34% | 176,223 |
| Sep 5, 2025 | 88.70 | 88.70 | 87.50 | 88.10 | 88.10 | -0.34% | 196,754 |
| Sep 4, 2025 | 88.50 | 88.50 | 88.00 | 88.40 | 88.40 | 0.34% | 204,257 |
| Sep 3, 2025 | 87.40 | 88.10 | 87.40 | 88.10 | 88.10 | 0.92% | 178,062 |
| Sep 2, 2025 | 87.30 | 87.30 | 87.00 | 87.30 | 87.30 | 0.23% | 111,385 |
| Sep 1, 2025 | 87.20 | 87.40 | 87.00 | 87.10 | 87.10 | -0.11% | 125,952 |
| Aug 29, 2025 | 87.20 | 87.30 | 87.10 | 87.20 | 87.20 | - | 113,211 |
| Aug 28, 2025 | 87.00 | 87.20 | 86.60 | 87.20 | 87.20 | 0.23% | 137,609 |
| Aug 27, 2025 | 86.40 | 87.00 | 86.40 | 87.00 | 87.00 | 0.46% | 101,957 |
| Aug 26, 2025 | 86.30 | 87.10 | 86.30 | 86.60 | 86.60 | -0.12% | 59,498 |
| Aug 25, 2025 | 86.20 | 86.90 | 86.20 | 86.70 | 86.70 | 0.58% | 65,180 |
| Aug 22, 2025 | 86.00 | 86.70 | 86.00 | 86.20 | 86.20 | -0.12% | 90,571 |
| Aug 21, 2025 | 86.30 | 86.80 | 86.30 | 86.30 | 86.30 | 0.12% | 65,674 |
| Aug 20, 2025 | 86.70 | 86.90 | 86.20 | 86.20 | 86.20 | -0.69% | 123,492 |
| Aug 19, 2025 | 86.00 | 86.80 | 86.00 | 86.80 | 86.80 | 0.70% | 105,233 |
| Aug 18, 2025 | 86.30 | 86.40 | 86.00 | 86.20 | 86.20 | -0.12% | 62,944 |
| Aug 15, 2025 | 86.90 | 87.00 | 86.30 | 86.30 | 86.30 | - | 57,526 |
| Aug 14, 2025 | 86.20 | 86.50 | 86.10 | 86.30 | 86.30 | - | 80,571 |
| Aug 13, 2025 | 87.10 | 87.10 | 85.70 | 86.30 | 86.30 | 0.58% | 79,557 |
| Aug 12, 2025 | 86.90 | 86.90 | 85.60 | 85.80 | 85.80 | -1.15% | 97,661 |
| Aug 11, 2025 | 86.00 | 87.20 | 86.00 | 86.80 | 86.80 | 0.93% | 128,168 |
| Aug 8, 2025 | 85.80 | 86.20 | 85.80 | 86.00 | 86.00 | 0.35% | 94,741 |
| Aug 7, 2025 | 85.30 | 85.90 | 85.30 | 85.70 | 85.70 | 0.47% | 71,186 |
| Aug 6, 2025 | 85.30 | 85.40 | 85.20 | 85.30 | 85.30 | - | 42,925 |
| Aug 5, 2025 | 85.00 | 85.50 | 85.00 | 85.30 | 85.30 | 0.47% | 78,517 |
| Aug 4, 2025 | 84.20 | 85.00 | 84.00 | 84.90 | 84.90 | 0.83% | 79,847 |
| Aug 1, 2025 | 84.10 | 84.30 | 84.10 | 84.20 | 84.20 | 0.36% | 47,034 |
| Jul 31, 2025 | 84.00 | 84.30 | 83.90 | 83.90 | 83.90 | -0.24% | 68,959 |
| Jul 30, 2025 | 84.50 | 84.50 | 84.00 | 84.10 | 84.10 | 0.12% | 56,871 |
| Jul 29, 2025 | 83.90 | 84.30 | 83.90 | 84.00 | 84.00 | -0.12% | 55,090 |
| Jul 28, 2025 | 84.30 | 84.50 | 84.00 | 84.10 | 84.10 | -0.24% | 44,557 |
| Jul 25, 2025 | 84.20 | 84.60 | 84.10 | 84.30 | 84.30 | - | 41,208 |
| Jul 24, 2025 | 84.20 | 84.50 | 84.00 | 84.30 | 84.30 | 0.12% | 49,167 |
| Jul 23, 2025 | 84.00 | 84.50 | 84.00 | 84.20 | 84.20 | 0.24% | 61,348 |
| Jul 22, 2025 | 84.60 | 84.60 | 84.00 | 84.00 | 84.00 | -0.71% | 59,088 |
| Jul 21, 2025 | 84.60 | 84.80 | 84.40 | 84.60 | 84.60 | - | 27,738 |
| Jul 18, 2025 | 84.90 | 84.90 | 84.30 | 84.60 | 84.60 | 0.12% | 52,243 |
| Jul 17, 2025 | 84.00 | 84.90 | 84.00 | 84.50 | 84.50 | 1.08% | 86,002 |
| Jul 16, 2025 | 83.70 | 83.80 | 83.50 | 83.60 | 83.60 | -0.12% | 76,668 |
| Jul 15, 2025 | 83.80 | 84.00 | 83.70 | 83.70 | 83.70 | -0.12% | 73,617 |
| Jul 14, 2025 | 84.00 | 84.20 | 83.80 | 83.80 | 83.80 | -0.24% | 45,732 |
| Jul 11, 2025 | 83.70 | 84.20 | 83.70 | 84.00 | 84.00 | 0.36% | 54,163 |
| Jul 10, 2025 | 83.60 | 84.00 | 83.60 | 83.70 | 83.70 | 0.12% | 127,762 |
| Jul 9, 2025 | 83.90 | 83.90 | 83.60 | 83.60 | 83.60 | -0.36% | 94,199 |
| Jul 8, 2025 | 84.00 | 84.00 | 83.50 | 83.90 | 83.90 | -0.24% | 100,868 |
| Jul 7, 2025 | 84.00 | 84.20 | 84.00 | 84.10 | 84.10 | 0.12% | 49,851 |
| Jul 4, 2025 | 84.00 | 84.10 | 84.00 | 84.00 | 84.00 | -0.12% | 68,817 |
| Jul 3, 2025 | 84.30 | 84.30 | 84.10 | 84.10 | 84.10 | -0.24% | 101,629 |
| Jul 2, 2025 | 84.70 | 84.70 | 84.20 | 84.30 | 84.30 | -0.47% | 48,458 |
| Jul 1, 2025 | 84.60 | 84.90 | 82.00 | 84.70 | 84.70 | 0.12% | 352,558 |