Excelliance MOS historical data

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

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

← NewerPage 19 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.