Excelliance MOS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 129.00 | 129.50 | 126.50 | 127.00 | 118.70 | 238,268 |
| 2022-08-15 | 128.50 | 129.50 | 126.50 | 128.50 | 120.10 | 353,609 |
| 2022-08-12 | 122.00 | 127.00 | 122.00 | 126.00 | 117.77 | 446,688 |
| 2022-08-11 | 120.50 | 122.00 | 119.50 | 120.50 | 112.63 | 351,428 |
| 2022-08-10 | 119.50 | 120.00 | 117.50 | 117.50 | 109.82 | 270,187 |
| 2022-08-09 | 121.00 | 121.00 | 118.50 | 120.00 | 112.16 | 272,080 |
| 2022-08-08 | 122.50 | 123.00 | 119.50 | 121.00 | 113.09 | 653,043 |
| 2022-08-05 | 129.00 | 131.50 | 129.00 | 130.00 | 121.51 | 244,964 |
| 2022-08-04 | 126.50 | 128.50 | 125.00 | 128.50 | 120.10 | 208,601 |
| 2022-08-03 | 131.00 | 131.00 | 126.00 | 126.00 | 117.77 | 330,300 |
| 2022-08-02 | 131.00 | 131.00 | 128.50 | 129.00 | 120.57 | 353,130 |
| 2022-08-01 | 137.50 | 138.50 | 134.00 | 134.00 | 125.24 | 726,234 |
| 2022-07-29 | 146.00 | 148.00 | 144.00 | 148.00 | 127.50 | 850,924 |
| 2022-07-28 | 149.00 | 149.00 | 143.00 | 143.00 | 123.19 | 591,770 |
| 2022-07-27 | 143.00 | 144.00 | 140.50 | 143.50 | 123.62 | 172,898 |
| 2022-07-26 | 145.50 | 145.50 | 141.50 | 142.00 | 122.33 | 255,263 |
| 2022-07-25 | 145.50 | 147.50 | 144.50 | 146.50 | 126.21 | 198,804 |
| 2022-07-22 | 149.00 | 151.00 | 144.50 | 145.50 | 125.35 | 359,216 |
| 2022-07-21 | 140.50 | 148.00 | 140.50 | 148.00 | 127.50 | 343,089 |
| 2022-07-20 | 143.00 | 144.00 | 140.00 | 140.50 | 121.04 | 338,395 |
| 2022-07-19 | 137.00 | 139.50 | 137.00 | 139.00 | 119.75 | 137,334 |
| 2022-07-18 | 138.50 | 139.00 | 136.50 | 138.50 | 119.32 | 313,527 |
| 2022-07-15 | 134.00 | 138.00 | 133.50 | 137.00 | 118.02 | 242,821 |
| 2022-07-14 | 130.00 | 134.00 | 129.00 | 134.00 | 115.44 | 203,283 |
| 2022-07-13 | 130.00 | 130.50 | 129.00 | 130.00 | 111.99 | 195,418 |
| 2022-07-12 | 131.50 | 131.50 | 126.00 | 126.00 | 108.55 | 387,292 |
| 2022-07-11 | 138.00 | 138.00 | 132.00 | 134.00 | 115.44 | 246,532 |
| 2022-07-08 | 135.50 | 139.00 | 134.00 | 136.50 | 117.59 | 431,819 |
| 2022-07-07 | 129.00 | 134.00 | 128.00 | 133.00 | 114.58 | 373,872 |
| 2022-07-06 | 135.50 | 136.50 | 130.00 | 130.00 | 111.99 | 391,493 |
| 2022-07-05 | 138.00 | 139.50 | 129.50 | 135.00 | 116.30 | 453,161 |
| 2022-07-04 | 137.00 | 138.50 | 134.00 | 135.00 | 116.30 | 207,327 |
| 2022-07-01 | 141.50 | 143.00 | 135.50 | 135.50 | 116.73 | 497,371 |
| 2022-06-30 | 151.00 | 151.00 | 142.00 | 142.00 | 122.33 | 541,386 |
| 2022-06-29 | 153.00 | 153.50 | 151.00 | 152.00 | 130.95 | 176,673 |
| 2022-06-28 | 159.00 | 159.00 | 153.00 | 153.50 | 132.24 | 316,227 |
| 2022-06-27 | 157.00 | 160.50 | 155.50 | 159.50 | 137.41 | 356,998 |
| 2022-06-24 | 158.00 | 159.00 | 155.00 | 155.50 | 133.96 | 249,561 |
| 2022-06-23 | 158.00 | 159.00 | 153.00 | 155.00 | 133.53 | 512,025 |
| 2022-06-22 | 170.00 | 170.00 | 158.00 | 158.00 | 136.12 | 574,481 |
| 2022-06-21 | 169.50 | 170.50 | 166.00 | 169.50 | 146.02 | 251,636 |
| 2022-06-20 | 174.50 | 174.50 | 166.00 | 166.00 | 143.01 | 466,087 |
| 2022-06-17 | 177.00 | 177.00 | 170.00 | 173.00 | 149.04 | 559,848 |
| 2022-06-16 | 185.50 | 188.50 | 177.00 | 177.00 | 152.48 | 785,337 |
| 2022-06-15 | 185.50 | 186.50 | 183.00 | 183.00 | 157.65 | 194,822 |
| 2022-06-14 | 184.00 | 186.00 | 181.00 | 185.50 | 159.81 | 334,453 |
| 2022-06-13 | 187.50 | 188.50 | 185.00 | 185.00 | 159.38 | 426,515 |
| 2022-06-10 | 188.00 | 190.50 | 187.50 | 190.00 | 163.68 | 323,052 |
| 2022-06-09 | 193.00 | 193.50 | 188.00 | 189.00 | 162.82 | 543,415 |
| 2022-06-08 | 194.00 | 194.50 | 191.50 | 192.00 | 165.41 | 550,100 |
| 2022-06-07 | 193.00 | 195.50 | 191.50 | 192.00 | 165.41 | 1,231,216 |
| 2022-06-06 | 191.00 | 192.00 | 189.00 | 189.50 | 163.25 | 292,354 |
| 2022-06-02 | 191.00 | 197.00 | 190.50 | 190.50 | 164.11 | 1,034,335 |
| 2022-06-01 | 185.50 | 195.00 | 185.50 | 193.00 | 166.27 | 1,387,155 |
| 2022-05-31 | 186.00 | 188.50 | 184.50 | 185.50 | 159.81 | 594,963 |
| 2022-05-30 | 179.50 | 187.50 | 179.50 | 186.00 | 160.24 | 773,337 |
| 2022-05-27 | 177.50 | 178.50 | 176.00 | 177.50 | 152.91 | 142,097 |
| 2022-05-26 | 179.50 | 179.50 | 175.00 | 175.00 | 150.76 | 121,593 |
| 2022-05-25 | 177.00 | 179.00 | 176.00 | 177.50 | 152.91 | 77,804 |
| 2022-05-24 | 182.00 | 182.50 | 176.00 | 176.00 | 151.62 | 244,892 |
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.