Excelliance MOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	103.50	105.00	102.50	103.50	96.737	226,464
2022-11-09	102.00	105.00	102.00	103.50	96.737	525,404
2022-11-08	105.00	105.50	101.00	101.00	94.400	1,016,530
2022-11-07	97.900	104.50	97.900	104.50	97.672	942,147
2022-11-04	93.200	95.200	93.200	95.200	88.979	82,617
2022-11-03	93.200	95.100	92.600	94.600	88.418	89,642
2022-11-02	92.500	94.500	92.200	93.900	87.764	159,362
2022-11-01	91.900	92.200	91.000	92.200	86.175	121,197
2022-10-31	90.200	91.300	89.500	90.400	84.493	150,237
2022-10-28	90.000	90.600	88.300	88.400	82.624	112,973
2022-10-27	89.200	91.000	89.200	90.900	84.960	120,827
2022-10-26	89.500	90.400	88.100	88.500	82.717	75,746
2022-10-25	91.600	91.600	88.100	88.800	82.997	122,983
2022-10-24	91.100	92.900	90.100	90.100	84.212	181,388
2022-10-21	92.500	92.500	89.200	89.200	83.371	140,172
2022-10-20	89.600	91.800	89.400	90.900	84.960	117,284
2022-10-19	91.900	93.300	90.800	90.900	84.960	123,157
2022-10-18	93.000	93.600	91.300	92.000	85.988	108,599
2022-10-17	89.900	92.800	87.500	91.800	85.801	200,054
2022-10-14	88.000	91.900	88.000	91.000	85.054	216,261
2022-10-13	91.100	92.800	85.000	85.000	79.446	256,191
2022-10-12	91.800	92.500	90.200	91.300	85.334	96,575
2022-10-11	93.600	93.600	90.300	92.400	86.362	261,088
2022-10-07	97.900	98.000	95.600	95.600	89.353	350,565
2022-10-06	102.50	102.50	100.00	100.00	93.466	88,424
2022-10-05	105.50	105.50	101.00	101.50	94.868	150,508
2022-10-04	103.00	103.50	101.00	103.50	96.737	144,755
2022-10-03	100.00	103.00	100.00	100.00	93.466	216,267
2022-09-30	98.000	101.50	96.400	101.50	94.868	191,352
2022-09-29	95.300	100.50	95.300	99.200	92.718	395,949
2022-09-28	101.50	102.00	93.700	93.900	87.764	368,769
2022-09-27	100.00	101.50	99.100	101.50	94.868	123,854
2022-09-26	106.50	106.50	99.500	99.900	93.372	367,580
2022-09-23	110.00	111.00	107.50	108.00	100.94	143,744
2022-09-22	107.50	110.00	107.00	109.50	102.34	132,799
2022-09-21	110.50	110.50	108.00	108.00	100.94	134,047
2022-09-20	110.00	111.50	109.50	109.50	102.34	165,605
2022-09-19	111.00	111.00	109.00	109.00	101.88	83,641
2022-09-16	111.00	111.50	110.50	110.50	103.28	88,918
2022-09-15	112.00	114.50	112.00	112.00	104.68	129,510
2022-09-14	109.00	112.00	109.00	112.00	104.68	161,452
2022-09-13	114.00	116.00	113.00	113.00	105.62	171,122
2022-09-12	115.50	116.00	113.00	113.50	106.08	308,301
2022-09-08	110.50	115.00	108.00	114.00	106.55	437,175
2022-09-07	109.00	112.00	107.00	110.00	102.81	344,836
2022-09-06	120.50	120.50	115.00	115.00	107.49	249,425
2022-09-05	123.50	124.00	119.00	119.50	111.69	242,484
2022-09-02	125.00	125.50	123.00	123.00	114.96	182,064
2022-09-01	128.50	129.00	125.50	125.50	117.30	181,095
2022-08-31	126.50	129.50	126.50	129.50	121.04	102,820
2022-08-30	127.50	128.50	127.50	128.00	119.64	69,591
2022-08-29	125.00	128.00	125.00	127.00	118.70	206,754
2022-08-26	133.00	133.50	130.50	130.50	121.97	408,404
2022-08-25	129.00	132.00	128.50	131.50	122.91	352,900
2022-08-24	131.00	131.00	127.50	128.50	120.10	139,054
2022-08-23	130.00	130.00	128.50	129.50	121.04	228,235
2022-08-22	131.50	134.00	130.00	132.50	123.84	235,456
2022-08-19	132.00	134.00	131.00	131.50	122.91	356,311
2022-08-18	128.00	132.00	126.50	131.00	122.44	451,706
2022-08-17	126.50	129.00	126.50	127.50	119.17	110,859

← NewerPage 17 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.