Excelsior Medical Co., Ltd. (TPE:4104)
Taiwan · Delayed Price · Currency is TWD 77.50
+0.60 (0.78%)
At close: Mar 27, 2026
Excelsior Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 76.90 | 77.60 | 76.70 | 77.50 | 77.50 | 0.78% | 169,706 |
| Mar 26, 2026 | 76.70 | 77.00 | 76.50 | 76.90 | 76.90 | 0.65% | 202,558 |
| Mar 25, 2026 | 76.60 | 76.60 | 75.80 | 76.40 | 76.40 | 0.92% | 152,873 |
| Mar 24, 2026 | 75.70 | 76.00 | 75.30 | 75.70 | 75.70 | 0.13% | 171,761 |
| Mar 23, 2026 | 76.30 | 76.30 | 75.50 | 75.60 | 75.60 | -0.92% | 223,497 |
| Mar 20, 2026 | 75.50 | 76.60 | 75.50 | 76.30 | 76.30 | 1.06% | 249,028 |
| Mar 19, 2026 | 75.80 | 75.80 | 75.40 | 75.50 | 75.50 | -0.40% | 259,537 |
| Mar 18, 2026 | 75.80 | 76.20 | 75.60 | 75.80 | 75.80 | - | 272,916 |
| Mar 17, 2026 | 75.80 | 76.10 | 75.40 | 75.80 | 75.80 | - | 312,673 |
| Mar 16, 2026 | 75.70 | 75.90 | 75.20 | 75.80 | 75.80 | 0.13% | 231,475 |
| Mar 13, 2026 | 76.00 | 76.00 | 75.40 | 75.70 | 75.70 | -0.79% | 486,045 |
| Mar 12, 2026 | 76.20 | 76.40 | 75.70 | 76.30 | 76.30 | -0.26% | 342,798 |
| Mar 11, 2026 | 76.80 | 77.10 | 76.40 | 76.50 | 76.50 | -0.13% | 274,496 |
| Mar 10, 2026 | 76.80 | 77.30 | 76.30 | 76.60 | 76.60 | 0.13% | 266,531 |
| Mar 9, 2026 | 76.70 | 77.10 | 76.30 | 76.50 | 76.50 | -1.92% | 559,005 |
| Mar 6, 2026 | 77.30 | 78.00 | 77.30 | 78.00 | 78.00 | 0.26% | 107,791 |
| Mar 5, 2026 | 77.90 | 77.90 | 77.40 | 77.80 | 77.80 | 0.91% | 142,014 |
| Mar 4, 2026 | 77.40 | 77.40 | 76.60 | 77.10 | 77.10 | -0.90% | 358,156 |
| Mar 3, 2026 | 77.80 | 78.20 | 77.60 | 77.80 | 77.80 | -0.38% | 221,426 |
| Mar 2, 2026 | 77.60 | 78.10 | 77.30 | 78.10 | 78.10 | - | 244,885 |
| Feb 26, 2026 | 78.50 | 78.50 | 77.80 | 78.10 | 78.10 | -0.51% | 522,445 |
| Feb 25, 2026 | 79.00 | 79.00 | 78.40 | 78.50 | 78.50 | -0.51% | 250,951 |
| Feb 24, 2026 | 78.30 | 78.90 | 78.30 | 78.90 | 78.90 | 0.51% | 224,934 |
| Feb 23, 2026 | 78.00 | 78.60 | 77.80 | 78.50 | 78.50 | 1.03% | 278,821 |
| Feb 11, 2026 | 77.10 | 77.90 | 77.10 | 77.70 | 77.70 | 0.13% | 219,231 |
| Feb 10, 2026 | 76.40 | 77.70 | 76.10 | 77.60 | 77.60 | 1.97% | 452,345 |
| Feb 9, 2026 | 76.80 | 76.80 | 75.80 | 76.10 | 76.10 | -0.39% | 351,086 |
| Feb 6, 2026 | 76.20 | 76.60 | 75.40 | 76.40 | 76.40 | 0.26% | 272,441 |
| Feb 5, 2026 | 76.10 | 76.30 | 75.80 | 76.20 | 76.20 | - | 229,923 |
| Feb 4, 2026 | 76.10 | 76.50 | 75.60 | 76.20 | 76.20 | -0.26% | 443,280 |
| Feb 3, 2026 | 76.70 | 77.00 | 75.20 | 76.40 | 76.40 | -2.05% | 1,269,049 |
| Feb 2, 2026 | 78.20 | 78.20 | 77.70 | 78.00 | 78.00 | -0.89% | 280,572 |
| 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 |