Excelliance MOS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	76.500	76.500	75.000	75.600	75.600	58,020
2025-07-25	75.800	76.500	75.500	75.500	75.500	29,050
2025-07-24	75.400	76.000	74.900	75.800	75.800	64,115
2025-07-23	77.300	79.100	77.300	79.000	74.850	120,001
2025-07-22	78.000	78.900	77.200	77.800	73.713	111,000
2025-07-21	77.200	77.800	77.200	77.600	73.524	29,000
2025-07-18	77.000	77.600	76.900	77.100	73.050	52,005
2025-07-17	75.000	76.700	75.000	76.400	76.400	62,015
2025-07-16	74.700	74.900	74.600	74.700	74.700	27,032
2025-07-15	74.000	74.600	74.000	74.200	74.200	21,060
2025-07-14	74.600	74.600	73.800	73.900	73.900	50,241
2025-07-11	75.000	75.400	74.500	75.300	75.300	65,300
2025-07-10	75.500	76.000	74.900	75.000	75.000	32,066
2025-07-09	76.000	76.400	75.800	76.100	76.100	9,000
2025-07-08	76.000	77.100	75.500	76.700	76.700	37,099
2025-07-07	76.500	77.100	76.500	76.600	76.600	7,002
2025-07-04	78.000	78.000	77.100	77.300	77.300	54,001
2025-07-03	78.000	78.700	77.600	78.500	78.500	37,099
2025-07-02	76.900	78.500	76.900	78.000	78.000	48,004
2025-07-01	75.800	77.300	75.800	77.300	77.300	88,000
2025-06-30	74.500	75.500	73.600	75.300	75.300	39,000
2025-06-27	74.800	75.200	73.500	74.500	74.500	46,010
2025-06-26	73.100	74.800	73.100	74.500	74.500	60,001
2025-06-25	73.200	73.600	72.400	73.100	73.100	49,001
2025-06-24	73.200	74.100	73.000	73.200	73.200	75,000
2025-06-23	71.100	72.200	71.100	72.200	72.200	23,000
2025-06-20	73.300	73.300	72.000	73.000	73.000	28,000
2025-06-19	74.800	74.800	73.000	73.000	73.000	81,000
2025-06-18	75.200	75.500	74.600	74.800	74.800	59,000
2025-06-17	75.900	75.900	75.000	75.000	75.000	30,015
2025-06-16	75.500	75.500	73.500	74.700	74.700	108,000
2025-06-13	77.100	77.200	75.600	75.800	75.800	82,001
2025-06-12	76.800	77.300	76.800	77.100	77.100	15,114
2025-06-11	77.100	77.700	76.600	77.300	77.300	35,000
2025-06-10	76.800	77.900	76.800	77.300	77.300	61,000
2025-06-09	78.900	79.700	77.000	77.200	77.200	72,017
2025-06-06	78.800	78.800	78.400	78.500	78.500	17,070
2025-06-05	79.000	79.100	78.700	78.700	78.700	18,057
2025-06-04	78.900	79.200	78.700	79.200	79.200	32,060
2025-06-03	80.300	80.300	78.400	78.600	78.600	16,001
2025-06-02	79.500	79.600	78.600	78.600	78.600	12,006
2025-05-29	78.400	80.200	77.600	80.200	80.200	60,004
2025-05-28	78.600	79.100	78.200	78.600	78.600	18,007
2025-05-27	79.600	79.600	78.700	78.700	78.700	17,000
2025-05-26	79.900	79.900	79.400	79.600	79.600	16,000
2025-05-23	80.000	80.100	79.800	79.800	79.800	10,002
2025-05-22	79.600	80.000	79.600	80.000	80.000	12,000
2025-05-21	80.500	80.500	80.300	80.400	80.400	13,083
2025-05-20	80.400	80.900	80.200	80.200	80.200	9,006
2025-05-19	81.000	81.400	80.000	80.000	80.000	27,000
2025-05-16	79.800	81.000	79.800	81.000	81.000	57,001
2025-05-15	80.900	80.900	79.800	79.800	79.800	80,005
2025-05-14	80.200	80.900	79.800	80.600	80.600	81,001
2025-05-13	80.600	81.000	79.700	79.900	79.900	68,000
2025-05-12	79.200	79.800	79.200	79.700	79.700	42,000
2025-05-09	80.000	80.000	79.100	79.200	79.200	51,000
2025-05-08	78.200	79.900	78.200	79.700	79.700	79,000
2025-05-07	78.500	78.600	77.400	77.700	77.700	62,001
2025-05-06	77.500	78.200	77.500	77.600	77.600	19,003
2025-05-05	79.100	79.100	76.800	77.900	77.900	64,007

← NewerPage 6 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.