Excelliance MOS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 105.00 | 108.50 | 105.00 | 105.00 | 105.00 | 915,000 |
| 2024-05-09 | 100.00 | 101.50 | 99.800 | 99.800 | 99.800 | 140,000 |
| 2024-05-08 | 101.00 | 101.00 | 99.500 | 99.800 | 99.800 | 180,000 |
| 2024-05-07 | 102.50 | 102.50 | 99.800 | 99.800 | 99.800 | 338,000 |
| 2024-05-06 | 103.00 | 104.00 | 102.00 | 102.50 | 102.50 | 189,000 |
| 2024-05-03 | 103.50 | 103.50 | 100.00 | 102.00 | 102.00 | 210,000 |
| 2024-05-02 | 102.50 | 103.50 | 100.50 | 101.50 | 101.50 | 167,000 |
| 2024-04-30 | 100.00 | 104.00 | 99.800 | 103.00 | 103.00 | 482,000 |
| 2024-04-29 | 98.100 | 100.50 | 98.100 | 99.300 | 99.300 | 144,000 |
| 2024-04-26 | 98.100 | 98.100 | 97.000 | 97.800 | 97.800 | 163,000 |
| 2024-04-25 | 97.800 | 98.000 | 97.400 | 97.400 | 97.400 | 134,000 |
| 2024-04-24 | 97.500 | 99.400 | 97.500 | 99.000 | 99.000 | 138,000 |
| 2024-04-23 | 96.700 | 97.300 | 95.900 | 96.500 | 96.500 | 181,000 |
| 2024-04-22 | 98.100 | 99.100 | 95.700 | 95.700 | 95.700 | 251,000 |
| 2024-04-19 | 100.00 | 100.00 | 96.200 | 98.000 | 98.000 | 276,000 |
| 2024-04-18 | 100.50 | 102.00 | 99.900 | 100.00 | 100.00 | 341,000 |
| 2024-04-17 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | 73,000 |
| 2024-04-16 | 102.50 | 102.50 | 99.100 | 100.50 | 100.50 | 451,000 |
| 2024-04-15 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | 398,000 |
| 2024-04-12 | 108.50 | 109.50 | 108.00 | 108.00 | 108.00 | 151,000 |
| 2024-04-11 | 109.50 | 110.00 | 108.50 | 108.50 | 108.50 | 127,000 |
| 2024-04-10 | 108.50 | 111.00 | 108.00 | 110.00 | 110.00 | 152,000 |
| 2024-04-09 | 111.00 | 111.50 | 109.00 | 109.50 | 109.50 | 169,000 |
| 2024-04-08 | 113.50 | 113.50 | 109.00 | 110.00 | 110.00 | 365,000 |
| 2024-04-03 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | 79,000 |
| 2024-04-02 | 114.00 | 114.50 | 114.00 | 114.50 | 114.50 | 98,000 |
| 2024-04-01 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | 107,000 |
| 2024-03-29 | 113.50 | 113.50 | 112.50 | 113.00 | 113.00 | 58,000 |
| 2024-03-28 | 112.50 | 113.50 | 112.00 | 112.50 | 112.50 | 114,000 |
| 2024-03-27 | 112.50 | 113.50 | 112.00 | 112.00 | 112.00 | 129,000 |
| 2024-03-26 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 254,732 |
| 2024-03-25 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | 169,000 |
| 2024-03-22 | 114.50 | 115.50 | 113.50 | 114.00 | 114.00 | 209,000 |
| 2024-03-21 | 117.50 | 117.50 | 113.50 | 113.50 | 113.50 | 523,000 |
| 2024-03-20 | 116.50 | 118.00 | 116.50 | 116.50 | 116.50 | 140,000 |
| 2024-03-19 | 116.50 | 117.00 | 116.00 | 116.00 | 116.00 | 95,000 |
| 2024-03-18 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 82,846 |
| 2024-03-15 | 117.00 | 117.00 | 115.00 | 115.50 | 115.50 | 157,000 |
| 2024-03-14 | 117.00 | 118.00 | 115.50 | 117.00 | 117.00 | 92,000 |
| 2024-03-13 | 122.00 | 122.00 | 116.50 | 117.00 | 117.00 | 325,000 |
| 2024-03-12 | 122.50 | 122.50 | 119.50 | 120.00 | 120.00 | 247,000 |
| 2024-03-11 | 119.50 | 122.50 | 119.50 | 121.00 | 121.00 | 138,000 |
| 2024-03-08 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 192,000 |
| 2024-03-07 | 126.50 | 126.50 | 122.00 | 122.00 | 122.00 | 338,000 |
| 2024-03-06 | 126.00 | 127.00 | 125.50 | 126.50 | 126.50 | 131,000 |
| 2024-03-05 | 128.00 | 128.00 | 125.50 | 125.50 | 125.50 | 85,000 |
| 2024-03-04 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 106,000 |
| 2024-03-01 | 125.50 | 126.00 | 124.00 | 125.00 | 125.00 | 102,000 |
| 2024-02-29 | 126.50 | 127.00 | 125.00 | 125.00 | 125.00 | 101,000 |
| 2024-02-27 | 130.00 | 130.00 | 125.50 | 127.00 | 127.00 | 147,000 |
| 2024-02-26 | 125.50 | 129.50 | 125.00 | 129.00 | 129.00 | 249,000 |
| 2024-02-23 | 127.00 | 128.00 | 125.00 | 125.50 | 125.50 | 132,000 |
| 2024-02-22 | 125.00 | 127.50 | 125.00 | 126.50 | 126.50 | 350,000 |
| 2024-02-21 | 130.00 | 130.00 | 128.50 | 129.00 | 129.00 | 96,000 |
| 2024-02-20 | 130.00 | 132.00 | 129.00 | 129.50 | 129.50 | 95,000 |
| 2024-02-19 | 130.50 | 131.00 | 129.00 | 129.50 | 129.50 | 148,000 |
| 2024-02-16 | 126.00 | 131.00 | 126.00 | 130.50 | 130.50 | 321,000 |
| 2024-02-15 | 124.50 | 126.00 | 123.00 | 125.00 | 125.00 | 287,000 |
| 2024-02-05 | 123.50 | 123.50 | 121.50 | 121.50 | 121.50 | 221,000 |
| 2024-02-02 | 124.00 | 124.50 | 123.00 | 123.50 | 123.50 | 116,000 |
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.