Excelliance MOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	110.50	111.00	107.00	108.00	108.00	143,000
2023-08-11	114.00	114.00	112.00	112.00	112.00	78,000
2023-08-10	112.00	113.50	111.50	112.50	112.50	106,000
2023-08-09	113.00	114.00	110.50	112.00	112.00	254,000
2023-08-08	117.50	117.50	113.50	114.00	114.00	230,000
2023-08-07	119.00	119.00	117.00	117.50	117.50	93,000
2023-08-04	118.00	119.00	117.00	118.00	118.00	79,000
2023-08-03	118.50	118.50	118.50	118.50	118.50	0
2023-08-02	121.50	121.50	118.50	118.50	118.50	208,000
2023-08-01	124.50	124.50	121.00	121.50	121.50	184,000
2023-07-31	124.50	125.50	121.50	122.00	122.00	354,000
2023-07-28	123.00	123.50	121.50	122.50	122.50	217,000
2023-07-27	122.00	123.50	121.00	121.00	121.00	450,000
2023-07-26	130.00	130.00	127.00	128.50	120.10	405,000
2023-07-25	127.50	129.00	127.00	128.50	120.10	236,000
2023-07-24	128.50	128.50	127.00	127.50	119.17	116,000
2023-07-21	128.00	128.50	127.00	128.50	120.10	123,360
2023-07-20	127.50	129.50	127.50	128.50	120.10	156,236
2023-07-19	128.50	129.50	127.50	127.50	119.17	138,705
2023-07-18	129.00	130.00	127.00	128.00	119.64	148,073
2023-07-17	128.50	129.00	127.00	128.00	119.64	140,046
2023-07-14	127.50	128.50	126.00	128.00	119.64	190,066
2023-07-13	127.00	127.00	126.00	126.00	117.77	185,893
2023-07-12	128.00	128.00	126.00	126.00	117.77	136,400
2023-07-11	128.00	128.00	126.00	127.50	119.17	134,436
2023-07-10	127.50	129.00	126.50	126.50	118.23	164,534
2023-07-07	130.00	130.00	127.00	128.00	119.64	255,224
2023-07-06	131.50	133.00	130.50	131.00	122.44	100,152
2023-07-05	132.00	133.50	131.50	131.50	122.91	148,118
2023-07-04	128.50	132.00	128.50	131.50	122.91	174,963
2023-07-03	132.50	132.50	128.00	128.50	120.10	273,369
2023-06-30	129.00	131.00	129.00	130.50	121.97	56,526
2023-06-29	129.00	130.00	128.00	129.00	120.57	98,727
2023-06-28	129.50	129.50	128.00	128.00	119.64	106,489
2023-06-27	130.00	131.00	128.00	128.50	120.10	261,208
2023-06-26	132.00	132.00	130.00	130.00	121.51	149,170
2023-06-21	132.50	133.00	131.50	132.50	123.84	111,849
2023-06-20	133.00	134.00	131.50	132.00	123.37	137,693
2023-06-19	133.50	134.00	132.00	132.50	123.84	273,542
2023-06-16	137.00	137.00	134.50	134.50	125.71	177,604
2023-06-15	137.50	138.50	136.00	136.50	127.58	209,742
2023-06-14	144.00	144.00	135.50	137.00	128.05	1,382,052
2023-06-13	134.00	143.00	133.00	143.00	133.66	1,305,026
2023-06-12	132.00	133.00	131.00	132.50	123.84	90,383
2023-06-09	131.00	132.00	131.00	131.00	122.44	81,371
2023-06-08	132.00	132.50	130.50	130.50	121.97	74,350
2023-06-07	129.50	132.00	129.50	131.50	122.91	122,908
2023-06-06	133.00	134.00	130.50	131.00	122.44	148,315
2023-06-05	133.00	134.50	132.50	134.00	125.24	94,497
2023-06-02	134.50	134.50	132.50	133.00	124.31	83,260
2023-06-01	134.00	135.00	133.00	133.50	124.78	84,953
2023-05-31	133.50	135.00	133.00	134.00	125.24	146,853
2023-05-30	136.00	136.00	132.00	132.00	123.37	151,507
2023-05-29	134.00	138.00	134.00	136.00	127.11	282,271
2023-05-26	133.00	133.50	130.50	133.50	124.78	173,448
2023-05-25	132.50	133.00	130.50	131.50	122.91	126,621
2023-05-24	131.00	131.50	130.50	131.50	122.91	56,521
2023-05-23	131.00	132.50	131.00	131.00	122.44	92,643
2023-05-22	130.00	132.50	130.00	131.00	122.44	191,099
2023-05-19	132.00	134.00	129.50	129.50	121.04	219,759

← NewerPage 14 of 21 · 1,226 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.