Excelliance MOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	73.600	75.700	73.300	74.200	74.200	239,025
2026-01-16	71.900	72.800	71.500	72.800	72.800	78,257
2026-01-15	72.400	72.400	71.300	71.500	71.500	81,030
2026-01-14	71.800	73.000	71.700	72.400	72.400	115,001
2026-01-13	70.900	71.100	70.700	71.100	71.100	42,421
2026-01-12	70.900	71.500	70.500	70.900	70.900	30,030
2026-01-09	70.500	71.000	69.800	70.700	70.700	51,000
2026-01-08	72.100	72.100	70.200	70.300	70.300	60,201
2026-01-07	70.700	72.100	70.700	71.300	71.300	116,030
2026-01-06	70.400	71.200	69.900	70.900	70.900	70,025
2026-01-05	71.600	71.600	69.600	69.800	69.800	157,000
2026-01-02	71.500	72.000	71.100	71.600	71.600	60,000
2025-12-31	70.600	71.800	70.600	70.800	70.800	33,010
2025-12-30	71.400	71.500	70.200	70.600	70.600	89,000
2025-12-29	72.300	72.500	71.300	71.500	71.500	38,000
2025-12-26	72.300	72.300	71.300	71.400	71.400	15,003
2025-12-24	72.100	72.100	71.200	71.200	71.200	17,000
2025-12-23	72.100	72.100	71.300	71.300	71.300	15,100
2025-12-22	71.500	72.700	71.500	72.300	72.300	33,000
2025-12-19	71.300	71.300	71.000	71.200	71.200	23,000
2025-12-18	71.000	71.700	71.000	71.000	71.000	28,000
2025-12-17	70.600	72.100	70.600	70.900	70.900	65,027
2025-12-16	71.300	71.300	70.300	70.600	70.600	20,001
2025-12-15	71.500	71.600	70.900	71.600	71.600	16,000
2025-12-12	71.500	71.500	70.900	71.100	71.100	34,000
2025-12-11	71.700	71.800	71.300	71.300	71.300	41,015
2025-12-10	72.600	72.600	71.600	71.700	71.700	25,000
2025-12-09	73.000	73.000	72.200	72.600	72.600	31,109
2025-12-08	72.600	73.700	72.600	73.300	73.300	46,004
2025-12-05	72.900	73.000	72.500	72.600	72.600	34,103
2025-12-04	73.000	73.300	72.900	73.100	73.100	37,004
2025-12-03	72.400	73.200	72.300	72.900	72.900	27,000
2025-12-02	73.000	73.100	72.000	72.100	72.100	83,076
2025-12-01	73.300	73.700	73.000	73.100	73.100	34,002
2025-11-28	72.000	74.500	71.600	74.000	74.000	124,001
2025-11-27	71.800	72.100	71.500	71.800	71.800	40,000
2025-11-26	71.300	72.800	71.300	71.300	71.300	58,000
2025-11-25	70.600	71.500	70.500	70.800	70.800	32,000
2025-11-24	70.500	71.300	70.200	70.300	70.300	48,025
2025-11-21	71.000	71.000	69.600	69.900	69.900	70,000
2025-11-20	70.800	71.600	70.600	71.100	71.100	34,000
2025-11-19	70.700	71.100	69.500	69.700	69.700	112,005
2025-11-18	73.400	73.400	70.500	70.600	70.600	132,382
2025-11-17	74.900	74.900	73.200	73.300	73.300	92,212
2025-11-14	74.200	75.100	73.600	74.400	74.400	63,000
2025-11-13	75.600	75.900	74.400	74.700	74.700	108,001
2025-11-12	73.500	74.600	73.500	74.000	74.000	65,320
2025-11-11	73.800	74.400	73.100	73.100	73.100	54,000
2025-11-10	73.900	73.900	72.700	73.500	73.500	117,376
2025-11-07	76.600	77.100	74.700	74.800	74.800	216,279
2025-11-06	77.600	78.200	77.100	77.700	77.700	76,000
2025-11-05	76.600	77.300	75.900	77.000	77.000	99,000
2025-11-04	80.800	80.800	76.700	76.700	76.700	173,127
2025-11-03	81.600	82.900	78.900	79.300	79.300	276,679
2025-10-31	80.000	84.600	80.000	81.400	81.400	608,054
2025-10-30	80.100	81.400	78.300	78.900	78.900	209,038
2025-10-29	82.100	82.900	80.300	80.500	80.500	618,408
2025-10-28	79.900	80.000	78.400	79.900	79.900	236,035
2025-10-27	79.000	80.500	77.500	79.200	79.200	203,004
2025-10-23	78.500	79.300	77.100	78.200	78.200	278,044

← NewerPage 4 of 21 · 1,222 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.