Excelliance MOS Corporation (TPEX:5299)
Taiwan
· Delayed Price · Currency is TWD 74.70
+0.50 (0.67%)
At close: Mar 6, 2026
Excelliance MOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.90 | 75.20 | 73.90 | 74.70 | 74.70 | 0.67% | 72,635 |
| Mar 5, 2026 | 75.00 | 75.20 | 73.60 | 74.20 | 74.20 | 1.50% | 99,588 |
| Mar 4, 2026 | 76.50 | 76.50 | 72.70 | 73.10 | 73.10 | -4.44% | 133,262 |
| Mar 3, 2026 | 77.30 | 78.50 | 76.10 | 76.50 | 76.50 | -0.91% | 96,265 |
| Mar 2, 2026 | 76.50 | 77.90 | 76.10 | 77.20 | 77.20 | -1.53% | 107,616 |
| Feb 26, 2026 | 78.50 | 81.00 | 78.20 | 78.40 | 78.40 | -0.76% | 231,139 |
| Feb 25, 2026 | 76.80 | 79.50 | 76.40 | 79.00 | 79.00 | 3.40% | 369,835 |
| Feb 24, 2026 | 77.20 | 77.20 | 75.60 | 76.40 | 76.40 | 0.13% | 82,616 |
| Feb 23, 2026 | 75.10 | 78.30 | 75.00 | 76.30 | 76.30 | 2.42% | 159,692 |
| Feb 11, 2026 | 73.90 | 75.20 | 73.30 | 74.50 | 74.50 | 1.50% | 87,315 |
| Feb 10, 2026 | 72.80 | 73.90 | 72.80 | 73.40 | 73.40 | 1.24% | 55,123 |
| Feb 9, 2026 | 72.60 | 73.20 | 72.50 | 72.50 | 72.50 | -0.14% | 25,706 |
| Feb 6, 2026 | 75.20 | 75.20 | 71.10 | 72.60 | 72.60 | -2.55% | 62,802 |
| Feb 5, 2026 | 74.90 | 76.20 | 74.50 | 74.50 | 74.50 | -0.80% | 94,523 |
| Feb 4, 2026 | 72.80 | 75.40 | 72.50 | 75.10 | 75.10 | 4.02% | 56,156 |
| Feb 3, 2026 | 73.10 | 73.20 | 72.10 | 72.20 | 72.20 | -0.55% | 50,642 |
| Feb 2, 2026 | 74.10 | 74.20 | 72.60 | 72.60 | 72.60 | -3.07% | 89,199 |
| Jan 30, 2026 | 75.70 | 76.20 | 74.20 | 74.90 | 74.90 | -0.66% | 131,594 |
| Jan 29, 2026 | 76.90 | 77.00 | 75.40 | 75.40 | 75.40 | -1.82% | 89,077 |
| Jan 28, 2026 | 76.30 | 76.90 | 76.00 | 76.80 | 76.80 | 0.66% | 111,686 |
| Jan 27, 2026 | 77.50 | 78.80 | 76.30 | 76.30 | 76.30 | -1.04% | 100,888 |
| Jan 26, 2026 | 77.90 | 78.60 | 76.30 | 77.10 | 77.10 | -1.15% | 199,511 |
| Jan 23, 2026 | 79.70 | 79.70 | 77.40 | 78.00 | 78.00 | -0.89% | 164,212 |
| Jan 22, 2026 | 81.40 | 82.00 | 78.30 | 78.70 | 78.70 | -1.38% | 348,723 |
| Jan 21, 2026 | 77.40 | 82.90 | 76.40 | 79.80 | 79.80 | 3.10% | 759,626 |
| Jan 20, 2026 | 74.20 | 78.30 | 73.80 | 77.40 | 77.40 | 4.31% | 356,845 |
| Jan 19, 2026 | 73.60 | 75.70 | 73.30 | 74.20 | 74.20 | 1.92% | 242,972 |
| Jan 16, 2026 | 71.90 | 72.80 | 71.50 | 72.80 | 72.80 | 1.82% | 79,466 |
| Jan 15, 2026 | 72.40 | 72.40 | 71.30 | 71.50 | 71.50 | -1.24% | 81,617 |
| Jan 14, 2026 | 71.80 | 73.00 | 71.70 | 72.40 | 72.40 | 1.83% | 117,518 |
| Jan 13, 2026 | 70.90 | 71.10 | 70.70 | 71.10 | 71.10 | 0.28% | 43,247 |
| Jan 12, 2026 | 70.90 | 71.50 | 70.50 | 70.90 | 70.90 | 0.28% | 30,547 |
| Jan 9, 2026 | 70.50 | 71.00 | 69.80 | 70.70 | 70.70 | 0.57% | 52,749 |
| Jan 8, 2026 | 72.10 | 72.10 | 70.20 | 70.30 | 70.30 | -1.40% | 61,213 |
| Jan 7, 2026 | 70.70 | 72.10 | 70.70 | 71.30 | 71.30 | 0.56% | 117,562 |
| Jan 6, 2026 | 70.40 | 71.20 | 69.90 | 70.90 | 70.90 | 1.58% | 72,231 |
| Jan 5, 2026 | 71.60 | 71.60 | 69.60 | 69.80 | 69.80 | -2.51% | 158,727 |
| Jan 2, 2026 | 71.50 | 72.00 | 71.10 | 71.60 | 71.60 | 1.13% | 60,506 |
| Dec 31, 2025 | 70.60 | 71.80 | 70.60 | 70.80 | 70.80 | 0.28% | 33,681 |
| Dec 30, 2025 | 71.40 | 71.50 | 70.20 | 70.60 | 70.60 | -1.26% | 89,357 |
| Dec 29, 2025 | 72.30 | 72.50 | 71.30 | 71.50 | 71.50 | 0.14% | 38,171 |
| Dec 26, 2025 | 72.30 | 72.30 | 71.30 | 71.40 | 71.40 | 0.28% | 15,003 |
| Dec 24, 2025 | 72.10 | 72.10 | 71.20 | 71.20 | 71.20 | -0.14% | 17,423 |
| Dec 23, 2025 | 72.10 | 72.10 | 71.30 | 71.30 | 71.30 | -1.38% | 15,545 |
| Dec 22, 2025 | 71.50 | 72.70 | 71.50 | 72.30 | 72.30 | 1.54% | 33,659 |
| Dec 19, 2025 | 71.30 | 71.30 | 71.00 | 71.20 | 71.20 | 0.28% | 23,198 |
| Dec 18, 2025 | 71.00 | 71.70 | 71.00 | 71.00 | 71.00 | 0.14% | 28,108 |
| Dec 17, 2025 | 70.60 | 72.10 | 70.60 | 70.90 | 70.90 | 0.42% | 65,991 |
| Dec 16, 2025 | 71.30 | 71.30 | 70.30 | 70.60 | 70.60 | -1.40% | 20,430 |
| Dec 15, 2025 | 71.50 | 71.60 | 70.90 | 71.60 | 71.60 | 0.70% | 16,203 |
| Dec 12, 2025 | 71.50 | 71.50 | 70.90 | 71.10 | 71.10 | -0.28% | 34,717 |
| Dec 11, 2025 | 71.70 | 71.80 | 71.30 | 71.30 | 71.30 | -0.56% | 41,458 |
| Dec 10, 2025 | 72.60 | 72.60 | 71.60 | 71.70 | 71.70 | -1.24% | 25,390 |
| Dec 9, 2025 | 73.00 | 73.00 | 72.20 | 72.60 | 72.60 | -0.95% | 31,968 |
| Dec 8, 2025 | 72.60 | 73.70 | 72.60 | 73.30 | 73.30 | 0.96% | 47,035 |
| Dec 5, 2025 | 72.90 | 73.00 | 72.50 | 72.60 | 72.60 | -0.68% | 34,588 |
| Dec 4, 2025 | 73.00 | 73.30 | 72.90 | 73.10 | 73.10 | 0.27% | 37,713 |
| Dec 3, 2025 | 72.40 | 73.20 | 72.30 | 72.90 | 72.90 | 1.11% | 28,403 |
| Dec 2, 2025 | 73.00 | 73.10 | 72.00 | 72.10 | 72.10 | -1.37% | 83,531 |
| Dec 1, 2025 | 73.30 | 73.70 | 73.00 | 73.10 | 73.10 | -1.22% | 34,218 |
| Nov 28, 2025 | 72.00 | 74.50 | 71.60 | 74.00 | 74.00 | 3.06% | 125,849 |
| Nov 27, 2025 | 71.80 | 72.10 | 71.50 | 71.80 | 71.80 | 0.70% | 40,356 |
| Nov 26, 2025 | 71.30 | 72.80 | 71.30 | 71.30 | 71.30 | 0.71% | 58,722 |
| Nov 25, 2025 | 70.60 | 71.50 | 70.50 | 70.80 | 70.80 | 0.71% | 32,623 |
| Nov 24, 2025 | 70.50 | 71.30 | 70.20 | 70.30 | 70.30 | 0.57% | 49,187 |
| Nov 21, 2025 | 71.00 | 71.00 | 69.60 | 69.90 | 69.90 | -1.69% | 71,515 |
| Nov 20, 2025 | 70.80 | 71.60 | 70.60 | 71.10 | 71.10 | 2.01% | 36,329 |
| Nov 19, 2025 | 70.70 | 71.10 | 69.50 | 69.70 | 69.70 | -1.27% | 113,869 |
| Nov 18, 2025 | 73.40 | 73.40 | 70.50 | 70.60 | 70.60 | -3.68% | 134,910 |
| Nov 17, 2025 | 74.90 | 74.90 | 73.20 | 73.30 | 73.30 | -1.48% | 93,989 |
| Nov 14, 2025 | 74.20 | 75.10 | 73.60 | 74.40 | 74.40 | -0.40% | 65,742 |
| Nov 13, 2025 | 75.60 | 75.90 | 74.40 | 74.70 | 74.70 | 0.95% | 109,450 |
| Nov 12, 2025 | 73.50 | 74.60 | 73.50 | 74.00 | 74.00 | 1.23% | 66,314 |
| Nov 11, 2025 | 73.80 | 74.40 | 73.10 | 73.10 | 73.10 | -0.54% | 55,304 |
| Nov 10, 2025 | 73.90 | 73.90 | 72.70 | 73.50 | 73.50 | -1.74% | 119,729 |
| Nov 7, 2025 | 76.60 | 77.10 | 74.70 | 74.80 | 74.80 | -3.73% | 217,750 |
| Nov 6, 2025 | 77.60 | 78.20 | 77.10 | 77.70 | 77.70 | 0.91% | 76,781 |
| Nov 5, 2025 | 76.60 | 77.30 | 75.90 | 77.00 | 77.00 | 0.39% | 99,928 |
| Nov 4, 2025 | 80.80 | 80.80 | 76.70 | 76.70 | 76.70 | -3.28% | 175,216 |
| Nov 3, 2025 | 81.60 | 82.90 | 78.90 | 79.30 | 79.30 | -2.58% | 279,199 |
| Oct 31, 2025 | 80.00 | 84.60 | 80.00 | 81.40 | 81.40 | 3.17% | 614,986 |
| Oct 30, 2025 | 80.10 | 81.40 | 78.30 | 78.90 | 78.90 | -1.99% | 211,956 |
| Oct 29, 2025 | 82.10 | 82.90 | 80.30 | 80.50 | 80.50 | 0.75% | 624,259 |
| Oct 28, 2025 | 79.90 | 80.00 | 78.40 | 79.90 | 79.90 | 0.88% | 238,433 |
| Oct 27, 2025 | 79.00 | 80.50 | 77.50 | 79.20 | 79.20 | 1.28% | 207,406 |
| Oct 23, 2025 | 78.50 | 79.30 | 77.10 | 78.20 | 78.20 | -0.38% | 283,008 |
| Oct 22, 2025 | 81.60 | 84.40 | 77.80 | 78.50 | 78.50 | -0.88% | 1,288,484 |
| Oct 21, 2025 | 72.90 | 79.20 | 72.90 | 79.20 | 79.20 | 10.00% | 893,017 |
| Oct 20, 2025 | 71.30 | 72.70 | 71.30 | 72.00 | 72.00 | 0.56% | 41,301 |
| Oct 17, 2025 | 72.30 | 72.30 | 71.50 | 71.60 | 71.60 | -1.38% | 46,880 |
| Oct 16, 2025 | 72.00 | 73.90 | 72.00 | 72.60 | 72.60 | 0.83% | 39,770 |
| Oct 15, 2025 | 70.40 | 72.00 | 70.40 | 72.00 | 72.00 | 2.27% | 77,431 |
| Oct 14, 2025 | 72.60 | 72.80 | 70.40 | 70.40 | 70.40 | -2.09% | 90,754 |
| Oct 13, 2025 | 70.60 | 72.40 | 69.70 | 71.90 | 71.90 | -2.04% | 78,687 |
| Oct 9, 2025 | 72.80 | 74.70 | 72.60 | 73.40 | 73.40 | 0.69% | 151,605 |
| Oct 8, 2025 | 72.70 | 73.00 | 72.00 | 72.90 | 72.90 | -0.55% | 96,460 |
| Oct 7, 2025 | 74.40 | 74.40 | 72.90 | 73.30 | 73.30 | -0.95% | 114,953 |
| Oct 3, 2025 | 75.90 | 75.90 | 73.60 | 74.00 | 74.00 | -2.12% | 83,018 |
| Oct 2, 2025 | 75.50 | 76.00 | 75.00 | 75.60 | 75.60 | 0.13% | 63,225 |
| Oct 1, 2025 | 75.20 | 76.50 | 75.20 | 75.50 | 75.50 | 0.67% | 44,137 |