Excelliance MOS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 185.00 | 186.50 | 181.00 | 181.50 | 156.36 | 310,779 |
| 2022-05-20 | 183.50 | 183.50 | 181.50 | 181.50 | 156.36 | 122,861 |
| 2022-05-19 | 177.00 | 183.50 | 177.00 | 183.50 | 158.08 | 174,342 |
| 2022-05-18 | 184.00 | 185.00 | 182.00 | 182.00 | 156.79 | 284,736 |
| 2022-05-17 | 179.50 | 183.00 | 179.00 | 182.50 | 157.22 | 324,620 |
| 2022-05-16 | 182.00 | 183.00 | 178.00 | 178.50 | 153.78 | 225,209 |
| 2022-05-13 | 182.50 | 182.50 | 179.00 | 179.50 | 154.64 | 287,816 |
| 2022-05-12 | 178.50 | 183.50 | 177.50 | 177.50 | 152.91 | 300,856 |
| 2022-05-11 | 180.00 | 181.50 | 177.50 | 180.50 | 155.50 | 249,766 |
| 2022-05-10 | 175.50 | 181.50 | 173.00 | 180.50 | 155.50 | 298,564 |
| 2022-05-09 | 182.00 | 182.00 | 177.00 | 177.00 | 152.48 | 294,133 |
| 2022-05-06 | 173.50 | 179.00 | 173.50 | 178.00 | 153.35 | 221,166 |
| 2022-05-05 | 179.50 | 180.50 | 178.00 | 179.00 | 154.21 | 314,314 |
| 2022-05-04 | 177.50 | 183.50 | 175.00 | 175.00 | 150.76 | 665,389 |
| 2022-05-03 | 168.00 | 170.00 | 168.00 | 169.50 | 146.02 | 94,352 |
| 2022-04-29 | 172.00 | 173.00 | 169.00 | 169.00 | 145.59 | 206,447 |
| 2022-04-28 | 169.00 | 171.00 | 167.50 | 169.00 | 145.59 | 127,987 |
| 2022-04-27 | 167.00 | 169.00 | 163.50 | 167.00 | 143.87 | 435,820 |
| 2022-04-26 | 176.50 | 176.50 | 172.00 | 172.50 | 148.61 | 168,662 |
| 2022-04-25 | 173.00 | 176.00 | 172.50 | 174.00 | 149.90 | 219,322 |
| 2022-04-22 | 176.00 | 178.50 | 176.00 | 178.50 | 153.78 | 141,567 |
| 2022-04-21 | 179.50 | 181.50 | 179.00 | 179.00 | 154.21 | 147,510 |
| 2022-04-20 | 178.00 | 181.50 | 177.00 | 179.00 | 154.21 | 202,465 |
| 2022-04-19 | 177.50 | 179.00 | 176.50 | 176.50 | 152.05 | 195,467 |
| 2022-04-18 | 180.00 | 180.00 | 176.00 | 176.50 | 152.05 | 428,340 |
| 2022-04-15 | 179.50 | 191.50 | 179.50 | 182.00 | 156.79 | 1,389,361 |
| 2022-04-14 | 179.00 | 179.00 | 176.50 | 177.00 | 152.48 | 164,819 |
| 2022-04-13 | 177.00 | 178.50 | 176.50 | 178.50 | 153.78 | 282,440 |
| 2022-04-12 | 174.00 | 176.00 | 172.00 | 176.00 | 151.62 | 274,893 |
| 2022-04-11 | 182.50 | 183.50 | 175.00 | 175.50 | 151.19 | 391,277 |
| 2022-04-08 | 185.00 | 185.00 | 182.00 | 182.00 | 156.79 | 165,168 |
| 2022-04-07 | 183.50 | 186.50 | 182.00 | 182.00 | 156.79 | 338,962 |
| 2022-04-06 | 187.50 | 188.00 | 185.00 | 185.50 | 159.81 | 216,546 |
| 2022-04-01 | 190.00 | 190.00 | 186.50 | 188.00 | 161.96 | 244,935 |
| 2022-03-31 | 192.00 | 193.50 | 190.50 | 191.00 | 164.54 | 224,206 |
| 2022-03-30 | 191.00 | 194.50 | 190.00 | 191.50 | 164.98 | 569,372 |
| 2022-03-29 | 189.50 | 189.50 | 187.50 | 188.50 | 162.39 | 120,705 |
| 2022-03-28 | 187.50 | 188.00 | 185.50 | 187.00 | 161.10 | 115,805 |
| 2022-03-25 | 192.00 | 192.00 | 187.50 | 188.00 | 161.96 | 220,132 |
| 2022-03-24 | 189.50 | 191.00 | 188.50 | 190.50 | 164.11 | 170,555 |
| 2022-03-23 | 189.50 | 197.50 | 189.50 | 190.00 | 163.68 | 1,112,986 |
| 2022-03-22 | 189.00 | 189.50 | 187.50 | 188.50 | 162.39 | 150,949 |
| 2022-03-21 | 190.50 | 191.00 | 188.50 | 189.00 | 162.82 | 235,260 |
| 2022-03-18 | 189.00 | 189.50 | 186.50 | 188.00 | 161.96 | 483,382 |
| 2022-03-17 | 187.00 | 188.50 | 187.00 | 188.00 | 161.96 | 386,465 |
| 2022-03-16 | 185.50 | 185.50 | 182.50 | 183.50 | 158.08 | 295,419 |
| 2022-03-15 | 187.50 | 188.50 | 182.50 | 182.50 | 157.22 | 362,431 |
| 2022-03-14 | 185.50 | 187.00 | 181.50 | 186.50 | 160.67 | 231,948 |
| 2022-03-11 | 184.50 | 184.50 | 182.00 | 183.00 | 157.65 | 147,148 |
| 2022-03-10 | 185.50 | 186.00 | 183.50 | 184.50 | 158.94 | 290,219 |
| 2022-03-09 | 178.00 | 181.50 | 176.50 | 180.00 | 155.07 | 286,634 |
| 2022-03-08 | 179.00 | 181.50 | 174.00 | 175.50 | 151.19 | 673,260 |
| 2022-03-07 | 184.00 | 184.00 | 177.50 | 179.00 | 154.21 | 382,086 |
| 2022-03-04 | 187.00 | 188.50 | 186.00 | 187.00 | 161.10 | 191,174 |
| 2022-03-03 | 190.00 | 190.50 | 187.50 | 188.50 | 162.39 | 327,946 |
| 2022-03-02 | 185.00 | 189.00 | 185.00 | 188.00 | 161.96 | 214,105 |
| 2022-03-01 | 185.50 | 189.50 | 185.00 | 188.00 | 161.96 | 239,117 |
| 2022-02-25 | 187.50 | 187.50 | 183.00 | 185.50 | 159.81 | 245,305 |
| 2022-02-24 | 187.50 | 189.00 | 183.00 | 184.00 | 158.51 | 500,981 |
| 2022-02-23 | 190.50 | 192.00 | 188.00 | 189.50 | 163.25 | 580,590 |
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.