Excelliance MOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	132.50	132.50	130.50	131.00	122.44	123,151
2023-05-17	129.00	131.50	129.00	130.50	121.97	159,489
2023-05-16	127.00	130.00	127.00	129.00	120.57	181,911
2023-05-15	126.00	127.00	125.50	125.50	117.30	121,859
2023-05-12	125.00	128.00	124.00	127.50	119.17	97,256
2023-05-11	128.50	129.00	124.50	125.00	116.83	155,182
2023-05-10	128.00	129.00	127.50	128.00	119.64	57,938
2023-05-09	131.00	131.00	128.00	128.50	120.10	115,255
2023-05-08	130.00	132.00	129.00	131.00	122.44	256,408
2023-05-05	127.00	128.50	126.00	127.00	118.70	89,725
2023-05-04	127.50	128.00	126.00	127.00	118.70	70,687
2023-05-03	127.00	128.00	126.50	127.50	119.17	68,962
2023-05-02	128.00	129.00	126.50	128.00	119.64	96,233
2023-04-28	125.50	127.50	125.50	127.50	119.17	166,221
2023-04-27	124.00	126.00	122.00	124.00	115.90	171,428
2023-04-26	124.00	124.00	121.50	123.50	115.43	239,829
2023-04-25	131.00	131.00	123.00	123.50	115.43	412,657
2023-04-24	128.50	131.50	128.00	130.00	121.51	222,786
2023-04-21	135.00	136.50	130.00	130.00	121.51	344,337
2023-04-20	138.50	140.00	134.50	135.00	126.18	308,863
2023-04-19	140.00	140.50	138.00	139.00	129.92	223,597
2023-04-18	141.50	143.50	138.50	139.50	130.38	237,701
2023-04-17	140.50	143.50	140.00	142.00	132.72	311,789
2023-04-14	139.00	140.50	139.00	140.00	130.85	199,508
2023-04-13	140.00	140.00	138.00	138.00	128.98	238,086
2023-04-12	143.00	143.00	138.50	141.00	131.79	248,535
2023-04-11	138.00	146.50	137.50	141.00	131.79	875,896
2023-04-10	134.00	141.00	134.00	138.00	128.98	1,105,481
2023-04-07	133.50	134.50	132.00	132.00	123.37	177,837
2023-04-06	132.50	132.50	130.50	132.00	123.37	86,457
2023-03-31	132.50	132.50	131.50	131.50	122.91	145,723
2023-03-30	132.00	132.50	130.50	131.50	122.91	192,159
2023-03-29	129.00	130.50	128.00	130.50	121.97	180,476
2023-03-28	133.00	133.50	128.50	128.50	120.10	245,344
2023-03-27	131.00	133.00	129.50	132.50	123.84	287,480
2023-03-24	131.00	131.00	129.50	130.50	121.97	136,018
2023-03-23	129.00	130.50	129.00	130.00	121.51	139,231
2023-03-22	128.50	129.50	128.50	129.50	121.04	149,797
2023-03-21	128.50	128.50	127.00	127.50	119.17	125,966
2023-03-20	126.00	128.00	126.00	126.50	118.23	225,319
2023-03-17	123.00	125.00	123.00	125.00	116.83	156,548
2023-03-16	123.00	124.00	121.00	122.50	114.50	180,288
2023-03-15	125.00	126.00	124.00	124.00	115.90	93,781
2023-03-14	122.50	126.00	122.00	123.50	115.43	122,426
2023-03-13	124.50	126.00	122.00	125.00	116.83	283,037
2023-03-10	130.00	130.00	126.00	126.50	118.23	357,308
2023-03-09	132.00	133.50	130.50	131.00	122.44	180,217
2023-03-08	131.00	132.50	130.50	132.00	123.37	230,264
2023-03-07	131.50	132.00	130.50	130.50	121.97	385,555
2023-03-06	133.50	135.00	133.00	134.00	125.24	271,723
2023-03-03	130.50	132.00	129.50	132.00	123.37	205,756
2023-03-02	131.50	131.50	129.50	129.50	121.04	192,921
2023-03-01	131.00	132.50	130.00	131.50	122.91	165,992
2023-02-24	135.00	135.00	130.50	131.00	122.44	259,700
2023-02-23	132.50	134.50	132.50	134.00	125.24	147,709
2023-02-22	134.00	134.00	131.00	132.50	123.84	218,753
2023-02-21	135.50	136.00	133.00	135.50	126.65	264,143
2023-02-20	134.00	137.50	134.00	134.00	125.24	500,390
2023-02-17	132.50	134.00	132.00	132.00	123.37	375,611
2023-02-16	130.00	133.00	130.00	132.50	123.84	262,073

← NewerPage 15 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.