Excelliance MOS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	101.50	101.50	94.600	95.100	95.100	441,000
2024-08-02	103.00	105.50	102.00	102.50	102.50	151,000
2024-08-01	105.50	107.00	105.50	106.00	106.00	64,000
2024-07-31	104.50	106.50	104.00	104.00	104.00	89,000
2024-07-30	104.50	105.00	101.50	104.50	104.50	101,000
2024-07-29	108.50	108.50	103.50	104.00	104.00	153,000
2024-07-26	109.00	109.00	106.00	107.50	107.50	112,000
2024-07-25	112.50	112.50	112.50	112.50	112.50	0
2024-07-24	112.50	112.50	112.50	112.50	112.50	0
2024-07-23	111.00	112.50	111.00	112.50	112.50	119,000
2024-07-22	113.50	113.50	108.50	109.50	109.50	220,000
2024-07-19	115.50	117.00	113.00	113.00	113.00	284,000
2024-07-18	117.00	117.50	116.00	116.00	116.00	133,000
2024-07-17	118.00	119.00	117.50	117.50	117.50	101,000
2024-07-16	118.00	119.50	117.50	118.00	118.00	133,000
2024-07-15	121.00	121.00	118.00	118.00	118.00	100,000
2024-07-12	119.00	120.00	118.50	119.50	119.50	90,000
2024-07-11	117.00	121.00	117.00	120.00	120.00	404,000
2024-07-10	116.50	118.00	116.00	116.00	116.00	241,000
2024-07-09	118.00	118.00	115.50	117.50	117.50	177,000
2024-07-08	119.50	119.50	117.00	118.00	118.00	235,000
2024-07-05	118.00	121.50	117.00	119.50	119.50	344,000
2024-07-04	119.00	119.00	116.00	117.00	117.00	167,000
2024-07-03	118.00	119.00	117.50	117.50	117.50	180,000
2024-07-02	117.00	118.00	117.00	117.00	117.00	88,000
2024-07-01	118.50	118.50	117.00	117.00	117.00	108,000
2024-06-28	116.00	119.00	116.00	118.00	118.00	316,000
2024-06-27	116.00	116.50	115.50	116.00	116.00	56,000
2024-06-26	115.00	117.00	114.50	116.50	116.50	163,000
2024-06-25	114.50	115.00	112.00	114.50	114.50	193,000
2024-06-24	116.00	116.00	114.00	114.00	114.00	113,000
2024-06-21	116.00	116.50	115.50	116.00	116.00	78,000
2024-06-20	115.00	116.50	115.00	115.50	115.50	104,000
2024-06-19	115.50	116.00	114.00	114.50	114.50	114,000
2024-06-18	117.50	118.00	115.00	115.00	115.00	214,000
2024-06-17	114.50	118.00	114.50	116.50	116.50	348,000
2024-06-14	114.00	114.50	113.00	114.00	114.00	206,000
2024-06-13	114.50	114.50	112.50	114.00	114.00	171,000
2024-06-12	112.50	114.00	112.50	113.00	113.00	155,000
2024-06-11	114.50	114.50	112.50	112.50	112.50	116,000
2024-06-07	112.00	114.00	111.50	113.50	113.50	190,000
2024-06-06	113.00	113.00	110.50	110.50	110.50	106,000
2024-06-05	112.00	112.50	110.50	111.50	111.50	108,000
2024-06-04	112.50	112.50	111.50	111.50	111.50	130,000
2024-06-03	114.00	115.00	112.50	112.50	112.50	128,000
2024-05-31	116.50	116.50	113.00	113.00	113.00	367,000
2024-05-30	113.00	118.50	112.50	115.50	115.50	1,233,000
2024-05-29	112.00	113.50	111.00	113.50	113.50	344,000
2024-05-28	111.00	112.50	109.50	112.00	112.00	236,000
2024-05-27	109.50	112.50	109.50	110.00	110.00	369,000
2024-05-24	108.00	108.50	106.50	108.50	108.50	150,000
2024-05-23	108.00	108.50	107.00	108.50	108.50	269,000
2024-05-22	107.50	108.50	107.50	107.50	107.50	138,000
2024-05-21	108.00	108.00	107.00	107.00	107.00	56,000
2024-05-20	107.00	109.00	106.00	107.00	107.00	203,000
2024-05-17	106.50	107.50	105.00	106.00	106.00	91,000
2024-05-16	107.00	108.00	106.50	106.50	106.50	188,000
2024-05-15	108.00	108.50	106.50	106.50	106.50	191,000
2024-05-14	106.00	107.50	105.50	106.50	106.50	163,000
2024-05-13	106.00	108.00	105.00	105.00	105.00	424,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	3.6600 TWD
2025-07-24	4.1500 TWD
2024-07-23	4.1100 TWD
2023-07-27	8.3968 TWD
2022-08-01	11.5856 TWD
2021-08-02	6.4968 TWD
2020-08-05	5.5000 TWD
2019-08-07	5.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.