Excelliance MOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	128.00	129.50	127.00	129.00	120.57	285,376
2023-02-14	129.00	129.50	128.50	129.00	120.57	123,111
2023-02-13	129.00	129.00	127.00	128.00	119.64	153,235
2023-02-10	131.50	132.50	128.50	129.00	120.57	340,084
2023-02-09	134.00	135.50	132.00	132.00	123.37	324,639
2023-02-08	131.00	137.50	130.50	135.00	126.18	779,977
2023-02-07	128.50	131.00	128.50	130.00	121.51	257,183
2023-02-06	127.50	130.00	127.50	129.00	120.57	214,876
2023-02-03	130.00	130.50	128.00	129.00	120.57	388,056
2023-02-02	132.00	132.00	128.00	130.50	121.97	588,051
2023-02-01	127.00	129.50	126.50	129.50	121.04	697,530
2023-01-31	124.00	127.00	124.00	126.50	118.23	380,268
2023-01-30	124.00	126.50	122.50	125.00	116.83	573,531
2023-01-17	119.00	121.00	119.00	120.00	112.16	160,174
2023-01-16	119.50	120.00	118.00	119.50	111.69	180,765
2023-01-13	122.50	123.00	119.00	119.00	111.22	454,092
2023-01-12	127.00	128.00	121.00	121.00	113.09	1,498,602
2023-01-11	118.00	120.00	117.50	118.50	110.76	239,996
2023-01-10	116.50	118.00	116.50	117.00	109.35	146,134
2023-01-09	119.00	119.00	116.00	116.50	108.89	244,767
2023-01-06	113.50	117.50	113.00	117.50	109.82	201,000
2023-01-05	113.50	116.50	113.50	114.50	107.02	188,576
2023-01-04	111.00	113.50	111.00	112.50	105.15	49,394
2023-01-03	110.00	113.50	109.00	112.50	105.15	95,645
2022-12-30	110.50	110.50	108.50	110.50	103.28	96,875
2022-12-29	108.00	110.00	106.00	109.00	101.88	143,489
2022-12-28	111.50	111.50	109.00	109.00	101.88	122,435
2022-12-27	111.50	113.00	111.50	112.50	105.15	115,700
2022-12-26	113.00	113.50	110.00	110.50	103.28	129,272
2022-12-23	110.00	113.00	109.50	113.00	105.62	113,839
2022-12-22	113.00	114.00	112.00	112.00	104.68	123,145
2022-12-21	112.50	114.00	109.50	111.50	104.21	117,284
2022-12-20	115.00	117.50	111.00	112.00	104.68	162,654
2022-12-19	116.00	117.50	114.50	116.00	108.42	94,109
2022-12-16	116.00	117.50	115.00	116.00	108.42	146,052
2022-12-15	118.00	119.00	117.00	118.50	110.76	185,809
2022-12-14	115.00	118.00	114.50	118.00	110.29	158,200
2022-12-13	116.50	117.50	114.00	114.00	106.55	129,513
2022-12-12	114.00	116.50	113.00	116.50	108.89	180,796
2022-12-09	120.00	120.50	115.00	115.00	107.49	280,923
2022-12-08	119.50	120.50	119.00	119.00	111.22	148,653
2022-12-07	118.50	123.00	118.00	118.50	110.76	428,698
2022-12-06	126.50	126.50	120.50	120.50	112.63	408,928
2022-12-05	126.00	127.50	125.00	126.50	118.23	463,069
2022-12-02	125.00	127.50	124.50	125.00	116.83	646,071
2022-12-01	126.50	127.50	125.00	125.00	116.83	804,494
2022-11-30	126.00	126.50	123.50	125.00	116.83	744,121
2022-11-29	127.50	128.50	124.50	125.00	116.83	739,093
2022-11-28	125.00	129.50	123.50	127.50	119.17	1,160,549
2022-11-25	121.50	128.00	121.50	126.00	117.77	2,074,990
2022-11-24	119.00	121.50	116.00	121.50	113.56	1,339,282
2022-11-23	110.50	119.50	110.50	117.50	109.82	1,699,331
2022-11-22	109.00	110.50	108.00	109.50	102.34	220,949
2022-11-21	113.50	114.00	109.00	109.00	101.88	324,357
2022-11-18	113.00	120.50	113.00	113.00	105.62	1,035,954
2022-11-17	111.50	113.00	111.00	112.00	104.68	339,807
2022-11-16	112.00	112.00	108.00	111.50	104.21	475,398
2022-11-15	109.00	112.50	107.50	111.50	104.21	466,378
2022-11-14	112.00	112.00	108.00	109.50	102.34	557,618
2022-11-11	109.00	113.00	105.00	111.50	104.21	1,077,955

← NewerPage 16 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.