Excelsior Medical Co Ltd (4104)

4104
🏛️ 대만 →
85.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 67.90 67.90 67.20 67.60 0.2M
2022-12-29 68.80 69.90 67.10 67.50 1.0M
2022-12-28 68.40 70.00 68.00 69.20 1.4M
2022-12-27 68.00 68.60 67.10 68.40 0.3M
2022-12-26 67.20 68.10 67.20 67.80 0.3M
2022-12-23 66.60 67.20 66.10 67.20 0.1M
2022-12-22 66.60 66.70 66.00 66.70 0.1M
2022-12-21 66.50 67.40 66.20 66.30 0.2M
2022-12-20 68.00 68.10 65.80 66.00 0.5M
2022-12-19 66.40 69.40 66.40 67.60 1.5M
2022-12-16 65.60 66.70 65.60 66.50 0.2M
2022-12-15 65.50 66.50 65.50 66.30 0.2M
2022-12-14 66.30 66.50 65.70 65.70 0.2M
2022-12-13 66.60 67.20 65.60 65.70 0.4M
2022-12-12 65.80 66.80 65.40 66.50 0.3M
2022-12-09 65.20 65.80 65.00 65.80 0.2M
2022-12-08 64.40 64.80 64.20 64.80 0.1M
2022-12-07 64.60 65.00 64.20 64.40 0.2M
2022-12-06 65.00 65.60 64.60 64.80 0.2M
2022-12-05 65.40 65.50 64.80 65.00 0.2M
2022-12-02 65.20 65.80 65.10 65.20 0.5M
2022-12-01 65.20 65.40 64.60 65.20 0.3M
2022-11-30 64.10 65.10 63.80 65.00 0.3M
2022-11-29 63.60 64.10 63.10 64.10 0.2M
2022-11-28 63.60 63.80 63.30 63.60 0.1M
2022-11-25 64.00 64.00 63.30 63.50 0.2M
2022-11-24 63.30 64.00 63.30 64.00 0.2M
2022-11-23 62.90 63.60 62.90 63.30 0.1M
2022-11-22 63.00 63.30 62.90 63.00 0.1M
2022-11-21 63.50 63.50 62.70 63.10 0.1M
2022-11-18 63.00 63.20 62.60 62.60 0.2M
2022-11-17 62.00 63.10 62.00 62.80 0.2M
2022-11-16 62.30 62.40 61.90 61.90 0.3M
2022-11-15 62.50 62.50 62.00 62.30 0.3M
2022-11-14 62.30 62.70 62.20 62.50 0.2M
2022-11-11 63.00 63.00 62.00 62.30 0.2M
2022-11-10 62.70 62.70 61.90 62.00 0.2M
2022-11-09 63.00 63.00 62.60 62.60 0.2M
2022-11-08 62.60 63.20 62.50 62.60 0.2M
2022-11-07 61.70 62.60 61.60 62.40 0.2M
2022-11-04 61.50 61.50 61.20 61.50 0.1M
2022-11-03 61.10 61.80 61.00 61.60 0.2M
2022-11-02 61.50 61.70 61.20 61.40 0.1M
2022-11-01 61.30 62.00 61.20 61.40 0.2M
2022-10-31 60.80 61.80 60.80 61.70 0.1M
2022-10-28 61.20 61.30 60.70 60.80 0.1M
2022-10-27 60.90 61.40 60.90 61.20 0.1M
2022-10-26 60.20 60.70 60.00 60.50 0.1M
2022-10-25 61.10 61.10 60.00 60.20 0.2M
2022-10-24 60.90 61.60 60.70 60.70 0.2M
2022-10-21 61.00 61.00 60.00 60.50 0.4M
2022-10-20 62.00 62.00 61.00 61.10 0.3M
2022-10-19 62.50 63.00 61.90 62.00 0.2M
2022-10-18 62.60 62.80 62.10 62.50 0.1M
2022-10-17 63.10 63.10 61.70 62.40 0.4M
2022-10-14 63.20 63.80 63.20 63.30 0.2M
2022-10-13 64.50 64.50 63.00 63.10 0.4M
2022-10-12 64.60 65.50 63.80 64.90 0.2M
2022-10-11 64.70 64.70 64.00 64.20 0.2M
2022-10-07 64.70 65.00 64.70 64.90 0.1M
2022-10-06 64.50 64.70 64.10 64.70 0.1M
2022-10-05 64.90 65.20 64.30 64.30 0.2M
2022-10-04 64.40 65.20 64.20 64.70 0.3M
2022-10-03 63.30 64.10 63.30 64.00 0.2M
2022-09-30 63.50 64.30 63.10 64.00 0.1M
2022-09-29 63.60 64.30 63.10 64.00 0.2M
2022-09-28 64.70 64.70 63.20 63.30 0.4M
2022-09-27 64.80 65.00 63.80 64.80 0.3M
2022-09-26 65.20 65.20 64.30 64.50 0.3M
2022-09-23 65.50 65.80 65.10 65.60 0.2M
2022-09-22 65.30 65.50 64.50 65.50 0.6M
2022-09-21 66.60 66.60 65.60 65.70 0.3M
2022-09-20 66.80 66.80 66.10 66.60 0.1M
2022-09-19 66.80 67.10 66.40 66.70 0.1M
2022-09-16 67.00 67.00 66.60 66.70 0.1M
2022-09-15 66.70 67.40 66.70 66.90 0.1M
2022-09-14 66.20 66.90 66.00 66.80 0.2M
2022-09-13 66.80 67.10 66.80 66.80 0.1M
2022-09-12 66.20 67.40 66.20 66.80 0.2M
2022-09-08 65.80 66.20 65.60 65.90 0.2M
2022-09-07 65.80 66.00 65.50 65.60 0.2M
2022-09-06 67.00 67.30 66.00 66.10 0.3M
2022-09-05 67.50 67.50 66.80 67.00 0.3M
2022-09-02 68.10 68.10 67.50 67.70 0.2M
2022-09-01 67.40 69.00 67.20 68.00 0.4M
2022-08-31 67.50 68.30 67.30 67.80 0.3M
2022-08-30 66.80 67.70 66.40 67.20 0.6M
2022-08-29 63.81 65.24 63.81 65.24 0.7M
2022-08-26 64.10 64.48 64.00 64.29 0.2M
2022-08-25 63.81 64.10 63.62 63.91 0.2M
2022-08-24 64.19 64.19 63.43 63.62 0.2M
2022-08-23 64.19 64.38 63.81 63.91 0.1M
2022-08-22 63.81 64.57 63.81 64.00 0.3M
2022-08-19 64.10 64.10 63.33 63.81 0.3M
2022-08-18 63.43 64.29 63.24 64.10 0.3M
2022-08-17 63.05 63.24 62.95 63.05 0.3M
2022-08-16 62.19 63.14 62.19 62.67 0.2M
2022-08-15 62.76 63.14 62.29 62.76 0.3M
2022-08-12 61.91 62.67 61.91 62.57 0.3M
2022-08-11 61.43 62.19 61.33 61.91 0.2M
2022-08-10 60.86 61.43 60.86 61.33 0.1M
2022-08-09 60.95 61.05 60.86 60.86 0.1M
2022-08-08 60.86 61.05 60.76 60.86 0.2M
2022-08-05 61.33 61.43 61.05 61.33 0.1M
2022-08-04 60.67 61.14 60.29 60.95 0.2M
2022-08-03 61.43 61.43 60.67 60.67 0.2M
2022-08-02 61.24 61.24 60.76 61.24 0.2M
2022-08-01 61.24 61.24 60.67 61.24 0.1M
2022-07-29 61.24 61.24 61.05 61.24 0.1M
2022-07-28 61.52 61.71 60.86 61.14 0.1M
2022-07-27 61.24 61.33 60.57 61.33 0.1M
2022-07-26 60.95 61.81 60.95 61.33 0.2M
2022-07-25 60.57 61.24 60.57 61.05 0.1M
2022-07-22 60.38 60.67 60.38 60.67 0.1M
2022-07-21 60.86 61.05 60.38 60.57 0.1M
2022-07-20 61.43 61.71 60.86 60.86 0.3M
2022-07-19 60.76 61.43 60.76 61.24 0.1M
2022-07-18 60.57 61.05 60.00 61.05 0.1M
2022-07-15 60.00 60.38 59.33 60.00 0.3M
2022-07-14 59.91 60.00 59.43 59.91 0.2M
2022-07-13 59.91 60.29 59.81 59.91 0.3M
2022-07-12 63.05 63.05 62.19 62.57 0.6M
2022-07-11 63.91 63.91 62.95 63.24 0.3M
2022-07-08 63.43 64.00 62.95 63.33 0.5M
2022-07-07 63.14 63.62 62.95 63.43 0.3M
2022-07-06 63.52 63.91 63.05 63.14 0.4M
2022-07-05 64.67 64.67 63.43 63.91 0.2M
2022-07-04 63.14 63.91 62.86 63.33 0.2M
2022-07-01 64.76 64.76 63.05 63.14 0.5M
2022-06-30 66.19 66.19 64.29 64.67 0.4M
2022-06-29 64.76 66.00 64.76 66.00 0.6M
2022-06-28 64.76 65.33 64.57 64.86 0.2M
2022-06-27 64.38 65.05 64.10 64.76 0.3M
2022-06-24 64.10 64.76 63.81 64.00 0.2M
2022-06-23 63.91 64.19 63.33 63.91 0.2M
2022-06-22 64.00 64.10 63.24 63.33 0.1M
2022-06-21 62.95 63.81 62.86 63.81 0.2M
2022-06-20 63.71 63.71 62.67 62.86 0.4M
2022-06-17 63.33 64.00 63.24 63.71 0.2M
2022-06-16 64.00 64.57 63.62 63.81 0.2M
2022-06-15 64.10 64.10 63.62 64.10 0.2M
2022-06-14 64.95 64.95 63.52 64.10 0.3M
2022-06-13 64.76 65.33 64.67 64.95 0.3M
2022-06-10 64.10 65.62 64.10 65.52 0.3M
2022-06-09 63.62 64.67 63.62 64.67 0.2M
2022-06-08 63.62 63.71 63.43 63.62 0.2M
2022-06-07 63.62 63.81 63.33 63.62 0.2M
2022-06-06 63.81 63.81 63.43 63.71 0.1M
2022-06-02 64.19 64.48 63.91 63.91 0.1M
2022-06-01 64.57 64.57 64.19 64.57 0.2M
2022-05-31 64.38 64.67 64.29 64.48 0.2M
2022-05-30 64.10 64.76 63.91 64.57 0.3M
2022-05-27 64.19 64.19 63.62 63.91 0.1M
2022-05-26 63.91 64.19 63.62 63.81 0.2M
2022-05-25 63.14 63.91 63.14 63.81 0.2M
2022-05-24 63.52 63.71 62.76 63.14 0.2M
2022-05-23 63.81 63.81 63.24 63.52 0.2M
2022-05-20 63.52 63.71 63.43 63.71 0.1M
2022-05-19 63.52 63.81 63.05 63.81 0.2M
2022-05-18 64.38 64.57 63.81 64.29 0.2M
2022-05-17 63.24 64.38 63.24 64.38 0.2M
2022-05-16 63.43 63.81 62.86 63.14 0.3M
2022-05-13 62.38 63.71 62.29 63.05 0.4M
2022-05-12 64.48 64.48 62.00 62.00 0.7M
2022-05-11 64.00 64.86 63.71 64.48 0.4M
2022-05-10 63.71 64.29 63.33 64.00 0.4M
2022-05-09 64.76 64.76 63.62 63.71 0.5M
2022-05-06 63.62 64.76 63.62 64.67 0.4M
2022-05-05 64.76 65.05 64.10 64.57 0.6M
2022-05-04 64.29 64.48 63.43 64.00 0.7M
2022-05-03 67.05 67.52 64.10 64.19 1.6M
2022-04-29 66.67 66.95 64.86 66.10 0.7M
2022-04-28 64.76 66.86 64.76 66.48 1.2M
2022-04-27 64.76 65.52 64.29 64.76 0.9M
2022-04-26 64.29 66.19 64.29 65.71 1.0M
2022-04-25 66.00 67.81 64.00 64.29 1.6M
2022-04-22 65.43 65.91 65.24 65.81 0.3M
2022-04-21 64.76 65.91 64.67 65.62 0.4M
2022-04-20 65.14 65.52 64.48 64.76 0.4M
2022-04-19 63.62 64.95 63.62 64.86 0.5M
2022-04-18 63.81 63.81 62.86 63.43 0.7M
2022-04-15 64.29 64.67 63.81 63.81 0.4M
2022-04-14 64.76 64.76 63.62 64.38 0.5M
2022-04-13 64.95 65.24 64.00 64.38 0.4M
2022-04-12 65.24 65.43 64.67 64.76 0.4M
2022-04-11 65.24 66.29 65.05 65.62 0.7M
2022-04-08 64.29 65.52 64.29 65.14 0.4M
2022-04-07 65.33 65.91 63.71 64.29 0.8M
2022-04-06 64.29 66.29 64.29 65.52 1.0M
2022-04-01 63.33 64.10 62.95 64.10 0.7M
2022-03-31 62.76 63.14 62.57 63.05 0.4M
2022-03-30 62.67 62.76 62.19 62.57 0.3M
2022-03-29 62.38 62.76 62.19 62.67 0.2M
2022-03-28 61.91 62.76 61.91 62.38 0.3M
2022-03-25 62.76 63.52 61.62 61.91 0.6M
2022-03-24 61.71 62.29 61.14 62.19 0.5M
2022-03-23 61.52 62.00 61.24 61.71 0.4M
2022-03-22 61.81 61.81 61.33 61.52 0.3M
2022-03-21 62.48 62.76 61.24 61.81 0.6M
2022-03-18 61.05 61.91 61.05 61.81 0.6M
2022-03-17 59.71 61.33 59.71 61.24 1.4M
2022-03-16 60.38 60.48 59.14 59.81 0.5M
2022-03-15 59.81 60.86 59.24 59.62 1.1M
2022-03-14 58.19 60.48 58.19 59.62 1.6M
2022-03-11 57.14 57.14 56.57 57.05 0.3M
2022-03-10 56.95 57.24 56.95 56.95 0.2M
2022-03-09 56.19 56.95 56.19 56.48 0.2M
2022-03-08 55.71 56.29 55.62 56.00 0.4M
2022-03-07 56.86 56.86 56.10 56.38 0.4M
2022-03-04 57.33 57.71 56.86 57.14 0.4M
2022-03-03 56.67 57.43 56.67 57.33 0.4M
2022-03-02 56.48 56.57 56.29 56.57 0.1M
2022-03-01 56.48 56.57 56.29 56.48 0.2M
2022-02-25 56.38 56.57 56.19 56.29 0.1M
2022-02-24 56.48 56.48 56.00 56.29 0.4M
2022-02-23 56.00 56.67 56.00 56.67 0.3M
2022-02-22 56.67 56.67 55.52 56.00 0.4M
2022-02-21 56.00 56.67 56.00 56.67 0.3M
2022-02-18 56.00 56.38 55.71 56.00 0.4M
2022-02-17 55.71 55.91 55.62 55.91 0.2M
2022-02-16 55.52 55.71 55.43 55.52 0.1M
2022-02-15 55.33 55.81 55.33 55.43 0.3M
2022-02-14 55.43 55.43 54.95 55.43 0.1M
2022-02-11 55.81 55.81 55.24 55.43 0.2M
2022-02-10 55.62 55.81 55.33 55.81 0.2M
2022-02-09 55.52 56.00 55.33 55.43 0.2M
2022-02-08 55.05 55.52 55.05 55.52 0.3M
2022-02-07 54.67 55.14 54.67 55.05 0.2M
2022-01-26 54.57 54.76 54.48 54.67 0.1M
2022-01-25 54.48 54.57 54.38 54.57 0.1M
2022-01-24 54.29 54.67 54.10 54.48 0.1M
2022-01-21 54.86 54.86 54.29 54.38 0.4M
2022-01-20 54.86 54.95 54.76 54.95 0.1M
2022-01-19 54.95 55.05 54.86 54.86 0.1M
2022-01-18 55.05 55.14 54.86 55.14 0.1M
2022-01-17 55.05 55.14 54.86 55.05 0.1M
2022-01-14 55.24 55.24 54.95 55.14 0.1M
2022-01-13 54.86 55.14 54.86 55.14 0.1M
2022-01-12 54.76 54.86 54.67 54.86 0.1M
2022-01-11 54.67 54.86 54.67 54.67 0.1M
2022-01-10 54.29 54.76 54.29 54.57 0.1M
2022-01-07 54.67 54.76 54.38 54.57 0.1M
2022-01-06 54.57 54.76 54.57 54.57 0.1M
2022-01-05 54.57 54.67 54.48 54.67 0.1M
2022-01-04 54.76 54.76 54.48 54.76 0.1M
2022-01-03 54.86 54.95 54.67 54.76 0.1M