Excelliance MOS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 190.00 | 190.50 | 185.00 | 187.00 | 161.10 | 347,134 |
| 2022-02-21 | 192.00 | 194.00 | 191.00 | 192.00 | 165.41 | 272,877 |
| 2022-02-18 | 191.00 | 195.00 | 190.50 | 195.00 | 167.99 | 246,544 |
| 2022-02-17 | 192.00 | 196.00 | 192.00 | 193.50 | 166.70 | 628,978 |
| 2022-02-16 | 192.00 | 193.00 | 191.00 | 191.00 | 164.54 | 260,616 |
| 2022-02-15 | 188.00 | 191.00 | 187.00 | 188.00 | 161.96 | 243,982 |
| 2022-02-14 | 188.50 | 190.50 | 187.00 | 187.50 | 161.53 | 460,318 |
| 2022-02-11 | 187.00 | 197.50 | 187.00 | 193.00 | 166.27 | 815,080 |
| 2022-02-10 | 195.50 | 196.00 | 191.00 | 191.50 | 164.98 | 459,142 |
| 2022-02-09 | 189.00 | 193.50 | 188.50 | 192.00 | 165.41 | 501,300 |
| 2022-02-08 | 185.00 | 191.50 | 184.50 | 187.00 | 161.10 | 501,545 |
| 2022-02-07 | 182.50 | 184.00 | 180.00 | 183.00 | 157.65 | 277,443 |
| 2022-01-26 | 181.50 | 182.50 | 179.00 | 180.00 | 155.07 | 308,264 |
| 2022-01-25 | 183.50 | 185.50 | 181.00 | 181.50 | 156.36 | 376,644 |
| 2022-01-24 | 184.50 | 185.00 | 179.00 | 184.00 | 158.51 | 647,932 |
| 2022-01-21 | 190.50 | 192.00 | 188.00 | 188.00 | 161.96 | 560,438 |
| 2022-01-20 | 189.00 | 195.00 | 185.50 | 194.50 | 167.56 | 769,631 |
| 2022-01-19 | 188.00 | 190.00 | 187.50 | 188.00 | 161.96 | 238,701 |
| 2022-01-18 | 191.00 | 192.50 | 189.00 | 190.00 | 163.68 | 434,236 |
| 2022-01-17 | 187.50 | 192.00 | 183.50 | 190.50 | 164.11 | 533,430 |
| 2022-01-14 | 187.00 | 189.00 | 181.00 | 185.00 | 159.38 | 898,420 |
| 2022-01-13 | 194.50 | 197.50 | 188.50 | 188.50 | 162.39 | 1,130,711 |
| 2022-01-12 | 200.00 | 200.00 | 192.00 | 193.00 | 166.27 | 786,629 |
| 2022-01-11 | 205.00 | 206.00 | 195.50 | 197.50 | 170.14 | 1,083,828 |
| 2022-01-10 | 199.00 | 206.00 | 199.00 | 205.00 | 176.61 | 764,677 |
| 2022-01-07 | 218.00 | 220.00 | 203.50 | 205.50 | 177.04 | 2,745,454 |
| 2022-01-06 | 217.00 | 225.00 | 215.00 | 219.00 | 188.67 | 2,253,891 |
| 2022-01-05 | 220.00 | 222.50 | 215.50 | 222.00 | 191.25 | 2,013,607 |
| 2022-01-04 | 218.00 | 227.00 | 214.00 | 221.50 | 190.82 | 7,102,602 |
| 2022-01-03 | 197.50 | 214.50 | 194.50 | 212.00 | 182.64 | 4,494,880 |
| 2021-12-30 | 195.00 | 197.50 | 195.00 | 195.00 | 167.99 | 464,309 |
| 2021-12-29 | 196.00 | 196.00 | 193.00 | 193.50 | 166.70 | 301,693 |
| 2021-12-28 | 194.50 | 196.50 | 194.00 | 196.00 | 168.85 | 279,100 |
| 2021-12-27 | 192.50 | 194.50 | 192.00 | 192.50 | 165.84 | 209,143 |
| 2021-12-24 | 195.00 | 195.50 | 192.00 | 192.50 | 165.84 | 217,075 |
| 2021-12-23 | 199.00 | 199.00 | 193.50 | 193.50 | 166.70 | 334,956 |
| 2021-12-22 | 194.00 | 197.50 | 194.00 | 196.50 | 169.28 | 475,061 |
| 2021-12-21 | 191.50 | 194.00 | 191.50 | 193.00 | 166.27 | 217,474 |
| 2021-12-20 | 192.00 | 194.00 | 191.50 | 191.50 | 164.98 | 163,585 |
| 2021-12-17 | 195.00 | 195.00 | 191.50 | 192.00 | 165.41 | 555,361 |
| 2021-12-16 | 197.50 | 198.00 | 195.00 | 197.00 | 169.71 | 691,478 |
| 2021-12-15 | 190.50 | 196.00 | 190.00 | 194.00 | 167.13 | 357,247 |
| 2021-12-14 | 195.00 | 196.00 | 188.50 | 188.50 | 162.39 | 673,002 |
| 2021-12-13 | 194.00 | 198.00 | 191.50 | 196.50 | 169.28 | 502,533 |
| 2021-12-10 | 192.00 | 195.00 | 190.00 | 193.50 | 166.70 | 327,843 |
| 2021-12-09 | 195.00 | 196.00 | 191.50 | 192.00 | 165.41 | 318,948 |
| 2021-12-08 | 195.00 | 196.00 | 193.50 | 194.00 | 167.13 | 351,239 |
| 2021-12-07 | 196.00 | 197.50 | 193.00 | 193.00 | 166.27 | 437,694 |
| 2021-12-06 | 194.50 | 196.00 | 192.00 | 194.00 | 167.13 | 334,690 |
| 2021-12-03 | 193.50 | 196.00 | 193.00 | 196.00 | 168.85 | 411,519 |
| 2021-12-02 | 193.00 | 197.00 | 192.00 | 193.00 | 166.27 | 730,803 |
| 2021-12-01 | 189.50 | 196.50 | 188.50 | 195.50 | 168.42 | 747,173 |
| 2021-11-30 | 192.00 | 193.00 | 190.00 | 190.50 | 164.11 | 935,486 |
| 2021-11-29 | 180.00 | 188.00 | 176.00 | 187.00 | 161.10 | 618,497 |
| 2021-11-26 | 185.00 | 186.50 | 180.50 | 182.00 | 156.79 | 615,879 |
| 2021-11-25 | 188.50 | 191.00 | 187.00 | 187.50 | 161.53 | 345,600 |
| 2021-11-24 | 188.00 | 189.50 | 184.00 | 187.50 | 161.53 | 554,268 |
| 2021-11-23 | 194.00 | 195.50 | 187.00 | 187.00 | 161.10 | 789,622 |
| 2021-11-22 | 195.00 | 197.00 | 192.50 | 194.00 | 167.13 | 620,772 |
| 2021-11-19 | 199.00 | 203.50 | 195.00 | 195.00 | 167.99 | 1,245,146 |
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.