Excelliance MOS Corporation (TPEX:5299)
Taiwan
· Delayed Price · Currency is TWD 72.60
-0.50 (-0.68%)
At close: Dec 5, 2025
Excelliance MOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 74.50 | 75.40 | 74.20 | 75.00 | 75.00 | 0.54% | 41,921 |
| Sep 26, 2025 | 76.50 | 76.50 | 74.00 | 74.60 | 74.60 | -2.23% | 130,313 |
| Sep 25, 2025 | 76.10 | 77.20 | 76.00 | 76.30 | 76.30 | -0.26% | 103,129 |
| Sep 24, 2025 | 76.30 | 77.70 | 75.90 | 76.50 | 76.50 | 0.26% | 143,542 |
| Sep 23, 2025 | 76.60 | 77.40 | 75.20 | 76.30 | 76.30 | 0.26% | 183,515 |
| Sep 22, 2025 | 75.30 | 76.60 | 75.30 | 76.10 | 76.10 | 1.20% | 67,670 |
| Sep 19, 2025 | 76.90 | 76.90 | 75.20 | 75.20 | 75.20 | -1.96% | 156,808 |
| Sep 18, 2025 | 75.70 | 78.10 | 75.30 | 76.70 | 76.70 | 1.72% | 279,812 |
| Sep 17, 2025 | 74.00 | 75.70 | 73.30 | 75.40 | 75.40 | 1.89% | 152,475 |
| Sep 16, 2025 | 72.50 | 74.60 | 72.50 | 74.00 | 74.00 | 2.21% | 95,559 |
| Sep 15, 2025 | 72.40 | 74.00 | 72.00 | 72.40 | 72.40 | - | 108,302 |
| Sep 12, 2025 | 71.60 | 75.30 | 71.50 | 72.40 | 72.40 | 2.55% | 413,037 |
| Sep 11, 2025 | 73.50 | 74.60 | 70.40 | 70.60 | 70.60 | -3.68% | 296,877 |
| Sep 10, 2025 | 74.10 | 74.30 | 72.80 | 73.30 | 73.30 | -1.08% | 204,241 |
| Sep 9, 2025 | 76.50 | 76.50 | 72.80 | 74.10 | 74.10 | -2.88% | 192,668 |
| Sep 8, 2025 | 76.10 | 77.60 | 76.10 | 76.30 | 76.30 | -0.78% | 80,293 |
| Sep 5, 2025 | 78.60 | 78.60 | 76.30 | 76.90 | 76.90 | -1.41% | 101,979 |
| Sep 4, 2025 | 77.40 | 78.90 | 76.30 | 78.00 | 78.00 | 2.63% | 276,614 |
| Sep 3, 2025 | 72.50 | 77.40 | 72.50 | 76.00 | 76.00 | 5.12% | 366,656 |
| Sep 2, 2025 | 73.40 | 73.80 | 72.00 | 72.30 | 72.30 | 0.14% | 45,535 |
| Sep 1, 2025 | 73.20 | 73.20 | 72.20 | 72.20 | 72.20 | -2.83% | 19,693 |
| Aug 29, 2025 | 74.20 | 74.70 | 72.50 | 74.30 | 74.30 | 1.50% | 78,470 |
| Aug 28, 2025 | 72.50 | 73.60 | 72.10 | 73.20 | 73.20 | 0.97% | 60,609 |
| Aug 27, 2025 | 71.20 | 72.80 | 71.20 | 72.50 | 72.50 | 1.83% | 68,406 |
| Aug 26, 2025 | 71.60 | 72.00 | 70.80 | 71.20 | 71.20 | -1.39% | 50,449 |
| Aug 25, 2025 | 73.80 | 73.80 | 72.00 | 72.20 | 72.20 | 0.98% | 45,443 |
| Aug 22, 2025 | 71.80 | 72.70 | 71.50 | 71.50 | 71.50 | -0.97% | 36,082 |
| Aug 21, 2025 | 71.30 | 72.90 | 71.20 | 72.20 | 72.20 | 2.12% | 40,587 |
| Aug 20, 2025 | 73.10 | 73.10 | 70.60 | 70.70 | 70.70 | -3.81% | 102,974 |
| Aug 19, 2025 | 75.70 | 75.70 | 73.50 | 73.50 | 73.50 | -1.08% | 67,271 |
| Aug 18, 2025 | 76.00 | 76.80 | 74.10 | 74.30 | 74.30 | -1.33% | 172,486 |
| Aug 15, 2025 | 74.50 | 75.90 | 74.10 | 75.30 | 75.30 | 2.45% | 254,089 |
| Aug 14, 2025 | 70.30 | 74.30 | 70.30 | 73.50 | 73.50 | 4.26% | 194,696 |
| Aug 13, 2025 | 68.80 | 70.90 | 68.80 | 70.50 | 70.50 | 2.47% | 97,752 |
| Aug 12, 2025 | 68.80 | 69.00 | 68.50 | 68.80 | 68.80 | - | 41,102 |
| Aug 11, 2025 | 70.00 | 70.00 | 68.40 | 68.80 | 68.80 | -1.29% | 80,972 |
| Aug 8, 2025 | 69.70 | 69.90 | 69.30 | 69.70 | 69.70 | 1.16% | 63,835 |
| Aug 7, 2025 | 69.50 | 70.00 | 68.50 | 68.90 | 68.90 | -1.71% | 71,806 |
| Aug 6, 2025 | 70.10 | 70.60 | 70.10 | 70.10 | 70.10 | - | 45,538 |
| Aug 5, 2025 | 72.20 | 72.20 | 69.80 | 70.10 | 70.10 | 0.86% | 148,431 |
| Aug 4, 2025 | 70.00 | 70.40 | 69.20 | 69.50 | 69.50 | -1.84% | 138,109 |
| Aug 1, 2025 | 70.50 | 71.00 | 69.50 | 70.80 | 70.80 | -0.14% | 26,848 |
| Jul 31, 2025 | 72.20 | 72.20 | 70.30 | 70.90 | 70.90 | -2.48% | 74,541 |
| Jul 30, 2025 | 72.60 | 72.70 | 71.80 | 72.70 | 72.70 | 0.14% | 44,556 |
| Jul 29, 2025 | 74.60 | 74.90 | 72.60 | 72.60 | 72.60 | -3.97% | 203,090 |
| Jul 28, 2025 | 76.50 | 76.50 | 75.00 | 75.60 | 75.60 | 0.13% | 58,404 |
| Jul 25, 2025 | 75.80 | 76.50 | 75.50 | 75.50 | 75.50 | -0.40% | 30,246 |
| Jul 24, 2025 | 75.40 | 76.00 | 74.90 | 75.80 | 75.80 | -4.05% | 65,222 |
| Jul 23, 2025 | 77.30 | 79.10 | 77.30 | 79.00 | 74.85 | 1.54% | 121,980 |
| Jul 22, 2025 | 78.00 | 78.90 | 77.20 | 77.80 | 73.71 | 0.26% | 113,115 |
| Jul 21, 2025 | 77.20 | 77.80 | 77.20 | 77.60 | 73.52 | 0.65% | 30,274 |
| Jul 18, 2025 | 77.00 | 77.60 | 76.90 | 77.10 | 73.05 | 0.92% | 53,170 |
| Jul 17, 2025 | 75.00 | 76.70 | 75.00 | 76.40 | 72.39 | 2.28% | 62,436 |
| Jul 16, 2025 | 74.70 | 74.90 | 74.60 | 74.70 | 70.78 | 0.67% | 27,140 |
| Jul 15, 2025 | 74.00 | 74.60 | 74.00 | 74.20 | 70.30 | 0.41% | 21,071 |