Excelliance MOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	90.700	91.300	87.200	88.900	88.900	548,076
2026-04-24	86.700	87.900	85.600	86.400	86.400	389,040
2026-04-23	90.500	90.500	82.000	84.700	84.700	529,010
2026-04-22	84.300	89.900	84.300	88.100	88.100	567,329
2026-04-21	83.500	86.200	83.500	84.100	84.100	255,002
2026-04-20	86.100	88.000	83.500	83.500	83.500	531,010
2026-04-17	82.500	85.500	81.300	84.500	84.500	709,314
2026-04-16	80.200	82.700	80.200	81.900	81.900	216,180
2026-04-15	80.000	80.900	79.200	80.200	80.200	158,000
2026-04-14	80.800	80.800	79.500	79.700	79.700	128,013
2026-04-13	80.300	81.500	80.000	80.600	80.600	213,015
2026-04-10	80.500	80.500	79.400	79.800	79.800	73,011
2026-04-09	79.500	80.300	78.900	80.200	80.200	141,441
2026-04-08	81.000	81.000	78.300	79.200	79.200	195,051
2026-04-07	81.300	81.500	77.600	78.800	78.800	316,003
2026-04-02	76.200	77.700	73.800	77.400	77.400	225,018
2026-04-01	75.600	76.500	74.900	74.900	74.900	38,000
2026-03-31	74.400	75.600	73.700	74.100	74.100	77,032
2026-03-30	75.700	76.500	75.300	75.800	75.800	106,002
2026-03-27	77.800	78.800	76.800	78.300	78.300	136,026
2026-03-26	79.900	80.400	78.500	78.500	78.500	152,015
2026-03-25	78.900	79.900	78.600	78.800	78.800	205,036
2026-03-24	78.800	79.000	76.800	77.600	77.600	129,052
2026-03-23	77.000	77.700	75.100	76.800	76.800	79,250
2026-03-20	77.200	78.900	76.600	77.700	77.700	123,320
2026-03-19	78.400	78.500	76.600	76.600	76.600	84,100
2026-03-18	77.900	78.900	77.700	78.700	78.700	148,000
2026-03-17	77.800	79.500	77.200	77.700	77.700	120,003
2026-03-16	79.400	80.000	77.300	77.300	77.300	185,010
2026-03-13	73.600	79.200	73.000	78.100	78.100	379,497
2026-03-12	75.000	75.400	73.900	74.100	74.100	54,002
2026-03-11	72.300	76.000	72.300	75.300	75.300	143,409
2026-03-10	72.900	73.500	71.600	72.000	72.000	85,001
2026-03-09	70.700	71.500	70.100	71.100	71.100	142,002
2026-03-06	73.900	75.200	73.900	74.700	74.700	72,030
2026-03-05	75.000	75.200	73.600	74.200	74.200	99,002
2026-03-04	76.500	76.500	72.700	73.100	73.100	131,007
2026-03-03	77.300	78.500	76.100	76.500	76.500	95,400
2026-03-02	76.500	77.900	76.100	77.200	77.200	107,007
2026-02-26	78.500	81.000	78.200	78.400	78.400	228,146
2026-02-25	76.800	79.500	76.400	79.000	79.000	364,083
2026-02-24	77.200	77.200	75.600	76.400	76.400	80,053
2026-02-23	75.100	78.300	75.000	76.300	76.300	158,100
2026-02-11	73.900	75.200	73.300	74.500	74.500	86,015
2026-02-10	72.800	73.900	72.800	73.400	73.400	55,001
2026-02-09	72.600	73.200	72.500	72.500	72.500	25,009
2026-02-06	75.200	75.200	71.100	72.600	72.600	62,003
2026-02-05	74.900	76.200	74.500	74.500	74.500	94,002
2026-02-04	72.800	75.400	72.500	75.100	75.100	55,010
2026-02-03	73.100	73.200	72.100	72.200	72.200	50,001
2026-02-02	74.100	74.200	72.600	72.600	72.600	87,022
2026-01-30	75.700	76.200	74.200	74.900	74.900	130,000
2026-01-29	76.900	77.000	75.400	75.400	75.400	88,040
2026-01-28	76.300	76.900	76.000	76.800	76.800	111,020
2026-01-27	77.500	78.800	76.300	76.300	76.300	99,461
2026-01-26	77.900	78.600	76.300	77.100	77.100	196,004
2026-01-23	79.700	79.700	77.400	78.000	78.000	163,100
2026-01-22	81.400	82.000	78.300	78.700	78.700	344,248
2026-01-21	77.400	82.900	76.400	79.800	79.800	747,793
2026-01-20	74.200	78.300	73.800	77.400	77.400	352,058

← NewerPage 3 of 21 · 1,225 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.