Excelliance MOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	81.600	84.400	77.800	78.500	78.500	1,280,000
2025-10-21	72.900	79.200	72.900	79.200	79.200	881,531
2025-10-20	71.300	72.700	71.300	72.000	72.000	41,000
2025-10-17	72.300	72.300	71.500	71.600	71.600	46,000
2025-10-16	72.000	73.900	72.000	72.600	72.600	39,000
2025-10-15	70.400	72.000	70.400	72.000	72.000	77,000
2025-10-14	72.600	72.800	70.400	70.400	70.400	89,015
2025-10-13	70.600	72.400	69.700	71.900	71.900	78,000
2025-10-09	72.800	74.700	72.600	73.400	73.400	151,000
2025-10-08	72.700	73.000	72.000	72.900	72.900	95,000
2025-10-07	74.400	74.400	72.900	73.300	73.300	114,001
2025-10-03	75.900	75.900	73.600	74.000	74.000	81,000
2025-10-02	75.500	76.000	75.000	75.600	75.600	63,000
2025-10-01	75.200	76.500	75.200	75.500	75.500	44,000
2025-09-30	74.500	75.400	74.200	75.000	75.000	40,000
2025-09-29	74.600	74.600	74.600	74.600	74.600	0
2025-09-26	76.500	76.500	74.000	74.600	74.600	130,000
2025-09-25	76.100	77.200	76.000	76.300	76.300	102,008
2025-09-24	76.300	77.700	75.900	76.500	76.500	141,001
2025-09-23	76.600	77.400	75.200	76.300	76.300	182,000
2025-09-22	75.300	76.600	75.300	76.100	76.100	67,020
2025-09-19	76.900	76.900	75.200	75.200	75.200	155,000
2025-09-18	75.700	78.100	75.300	76.700	76.700	276,035
2025-09-17	74.000	75.700	73.300	75.400	75.400	151,025
2025-09-16	72.500	74.600	72.500	74.000	74.000	95,060
2025-09-15	72.400	74.000	72.000	72.400	72.400	106,200
2025-09-12	71.600	75.300	71.500	72.400	72.400	410,020
2025-09-11	73.500	74.600	70.400	70.600	70.600	294,000
2025-09-10	74.100	74.300	72.800	73.300	73.300	202,000
2025-09-09	76.500	76.500	72.800	74.100	74.100	190,046
2025-09-08	76.100	77.600	76.100	76.300	76.300	78,000
2025-09-05	78.600	78.600	76.300	76.900	76.900	100,000
2025-09-04	77.400	78.900	76.300	78.000	78.000	274,015
2025-09-03	72.500	77.400	72.500	76.000	76.000	362,015
2025-09-02	73.400	73.800	72.000	72.300	72.300	45,003
2025-09-01	73.200	73.200	72.200	72.200	72.200	19,000
2025-08-29	74.200	74.700	72.500	74.300	74.300	77,000
2025-08-28	72.500	73.600	72.100	73.200	73.200	60,003
2025-08-27	71.200	72.800	71.200	72.500	72.500	68,000
2025-08-26	71.600	72.000	70.800	71.200	71.200	50,000
2025-08-25	73.800	73.800	72.000	72.200	72.200	45,002
2025-08-22	71.800	72.700	71.500	71.500	71.500	36,025
2025-08-21	71.300	72.900	71.200	72.200	72.200	40,000
2025-08-20	73.100	73.100	70.600	70.700	70.700	102,000
2025-08-19	75.700	75.700	73.500	73.500	73.500	66,014
2025-08-18	76.000	76.800	74.100	74.300	74.300	171,000
2025-08-15	74.500	75.900	74.100	75.300	75.300	252,000
2025-08-14	70.300	74.300	70.300	73.500	73.500	193,001
2025-08-13	68.800	70.900	68.800	70.500	70.500	97,000
2025-08-12	68.800	69.000	68.500	68.800	68.800	41,001
2025-08-11	70.000	70.000	68.400	68.800	68.800	80,000
2025-08-08	69.700	69.900	69.300	69.700	69.700	63,000
2025-08-07	69.500	70.000	68.500	68.900	68.900	70,000
2025-08-06	70.100	70.600	70.100	70.100	70.100	45,000
2025-08-05	72.200	72.200	69.800	70.100	70.100	148,000
2025-08-04	70.000	70.400	69.200	69.500	69.500	136,070
2025-08-01	70.900	70.900	70.900	70.900	70.900	26,846
2025-07-31	72.200	72.200	70.300	70.900	70.900	72,000
2025-07-30	72.600	72.700	71.800	72.700	72.700	43,046
2025-07-29	74.600	74.900	72.600	72.600	72.600	200,000

← NewerPage 5 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.