Excelsior Medical Co., Ltd. (TPE:4104)
Taiwan · Delayed Price · Currency is TWD 70.40
+0.50 (0.72%)
Aug 7, 2026, 1:30 PM CST
Excelsior Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 69.70 | 69.90 | 69.50 | 69.90 | 69.90 | 0.29% | 118,884 |
| Aug 5, 2026 | 69.60 | 69.80 | 69.20 | 69.70 | 69.70 | - | 121,817 |
| Aug 4, 2026 | 69.80 | 69.80 | 69.20 | 69.70 | 69.70 | -0.43% | 220,345 |
| Aug 3, 2026 | 70.90 | 70.90 | 70.00 | 70.00 | 70.00 | -1.13% | 230,392 |
| Jul 31, 2026 | 71.20 | 71.30 | 70.60 | 70.80 | 70.80 | -0.28% | 166,771 |
| Jul 30, 2026 | 71.40 | 71.70 | 70.90 | 71.00 | 71.00 | -0.42% | 249,215 |
| Jul 29, 2026 | 71.40 | 71.50 | 70.40 | 71.30 | 71.30 | 0.71% | 330,329 |
| Jul 28, 2026 | 70.70 | 71.20 | 70.40 | 70.80 | 70.80 | 0.14% | 190,808 |
| Jul 27, 2026 | 71.60 | 71.60 | 70.40 | 70.70 | 70.70 | -0.28% | 77,669 |
| Jul 24, 2026 | 70.50 | 70.90 | 70.20 | 70.90 | 70.90 | 0.57% | 110,825 |
| Jul 23, 2026 | 70.90 | 70.90 | 70.10 | 70.50 | 70.50 | -0.56% | 166,314 |
| Jul 22, 2026 | 71.50 | 71.50 | 70.90 | 70.90 | 70.90 | -0.84% | 142,616 |
| Jul 21, 2026 | 71.10 | 71.80 | 71.00 | 71.50 | 71.50 | 0.42% | 175,576 |
| Jul 20, 2026 | 71.40 | 72.00 | 70.80 | 71.20 | 71.20 | 0.71% | 220,636 |
| Jul 17, 2026 | 72.00 | 72.00 | 70.60 | 70.70 | 70.70 | -1.81% | 286,156 |
| Jul 16, 2026 | 72.00 | 72.30 | 71.70 | 72.00 | 72.00 | -0.41% | 227,304 |
| Jul 15, 2026 | 71.20 | 72.30 | 71.10 | 72.30 | 72.30 | 1.40% | 309,196 |
| Jul 14, 2026 | 71.00 | 71.40 | 70.40 | 71.30 | 71.30 | 0.85% | 399,816 |
| Jul 13, 2026 | 70.10 | 70.80 | 70.10 | 70.70 | 70.70 | 1.29% | 320,094 |
| Jul 9, 2026 | 69.60 | 70.00 | 69.00 | 69.80 | 69.80 | 0.72% | 255,436 |
| Jul 8, 2026 | 69.80 | 69.80 | 69.00 | 69.30 | 69.30 | -0.29% | 183,133 |
| Jul 7, 2026 | 69.90 | 69.90 | 69.10 | 69.50 | 69.50 | -0.29% | 246,020 |
| Jul 6, 2026 | 69.60 | 69.80 | 69.30 | 69.70 | 69.70 | 0.29% | 333,579 |
| Jul 3, 2026 | 69.00 | 69.60 | 69.00 | 69.50 | 69.50 | 0.72% | 337,321 |
| Jul 2, 2026 | 69.00 | 69.00 | 68.80 | 69.00 | 69.00 | - | 146,229 |
| Jul 1, 2026 | 69.10 | 69.10 | 68.80 | 69.00 | 69.00 | 0.44% | 198,908 |
| Jun 30, 2026 | 69.00 | 69.00 | 68.60 | 68.70 | 68.70 | -0.72% | 151,744 |
| Jun 29, 2026 | 68.60 | 69.20 | 68.50 | 69.20 | 69.20 | 0.73% | 171,255 |
| Jun 26, 2026 | 69.30 | 69.30 | 68.40 | 68.70 | 68.70 | -0.29% | 278,951 |
| Jun 25, 2026 | 68.80 | 69.20 | 68.70 | 68.90 | 68.90 | 0.15% | 267,666 |
| Jun 24, 2026 | 68.90 | 69.30 | 68.60 | 68.80 | 68.80 | -0.15% | 242,698 |
| Jun 23, 2026 | 68.80 | 69.00 | 68.30 | 68.90 | 68.90 | 0.15% | 269,098 |
| Jun 22, 2026 | 69.50 | 69.50 | 68.60 | 68.80 | 68.80 | -1.01% | 477,973 |
| Jun 18, 2026 | 69.50 | 69.90 | 69.40 | 69.50 | 69.50 | - | 202,913 |
| Jun 17, 2026 | 69.60 | 69.70 | 69.50 | 69.50 | 69.50 | - | 183,140 |
| Jun 16, 2026 | 69.90 | 70.40 | 69.50 | 69.50 | 69.50 | -0.14% | 174,145 |
| Jun 15, 2026 | 69.70 | 69.70 | 69.20 | 69.60 | 69.60 | -0.14% | 315,746 |
| Jun 12, 2026 | 70.10 | 70.30 | 69.50 | 69.70 | 69.70 | - | 272,489 |
| Jun 11, 2026 | 70.40 | 70.40 | 69.40 | 69.70 | 69.70 | - | 290,057 |
| Jun 10, 2026 | 70.00 | 70.40 | 69.20 | 69.70 | 69.70 | -1.69% | 463,863 |
| Jun 9, 2026 | 70.00 | 71.60 | 70.00 | 70.90 | 70.90 | 0.71% | 232,098 |
| Jun 8, 2026 | 70.20 | 70.80 | 69.50 | 70.40 | 70.40 | -1.54% | 413,466 |
| Jun 5, 2026 | 71.50 | 71.60 | 71.00 | 71.50 | 71.50 | - | 149,148 |
| Jun 4, 2026 | 71.20 | 71.90 | 71.00 | 71.50 | 71.50 | 0.42% | 324,013 |
| Jun 3, 2026 | 70.40 | 71.30 | 70.10 | 71.20 | 71.20 | 1.14% | 343,308 |
| Jun 2, 2026 | 70.10 | 70.40 | 69.50 | 70.40 | 70.40 | 0.43% | 394,596 |
| Jun 1, 2026 | 70.10 | 70.10 | 69.50 | 70.10 | 70.10 | - | 344,270 |
| May 29, 2026 | 69.50 | 70.30 | 69.50 | 70.10 | 70.10 | 0.86% | 296,029 |
| May 28, 2026 | 70.80 | 70.80 | 69.40 | 69.50 | 69.50 | -1.28% | 373,431 |
| May 27, 2026 | 70.30 | 70.80 | 70.10 | 70.40 | 70.40 | 0.57% | 396,511 |