Excelliance MOS Corporation (TPEX:5299)
Taiwan
· Delayed Price · Currency is TWD 87.80
-1.10 (-1.24%)
Apr 28, 2026, 2:31 PM CST
Excelliance MOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.00 | 89.60 | 87.40 | 87.80 | 87.80 | -1.24% | 291,026 |
| Apr 27, 2026 | 90.70 | 91.30 | 87.20 | 88.90 | 88.90 | 2.89% | 557,834 |
| Apr 24, 2026 | 86.70 | 87.90 | 85.60 | 86.40 | 86.40 | 2.01% | 393,009 |
| Apr 23, 2026 | 90.50 | 90.50 | 82.00 | 84.70 | 84.70 | -3.86% | 537,595 |
| Apr 22, 2026 | 84.30 | 89.90 | 84.30 | 88.10 | 88.10 | 4.76% | 573,126 |
| Apr 21, 2026 | 83.50 | 86.20 | 83.50 | 84.10 | 84.10 | 0.72% | 257,761 |
| Apr 20, 2026 | 86.10 | 88.00 | 83.50 | 83.50 | 83.50 | -1.18% | 537,757 |
| Apr 17, 2026 | 82.50 | 85.50 | 81.30 | 84.50 | 84.50 | 3.17% | 718,328 |
| Apr 16, 2026 | 80.20 | 82.70 | 80.20 | 81.90 | 81.90 | 2.12% | 220,319 |
| Apr 15, 2026 | 80.00 | 80.90 | 79.20 | 80.20 | 80.20 | 0.63% | 159,477 |
| Apr 14, 2026 | 80.80 | 80.80 | 79.50 | 79.70 | 79.70 | -1.12% | 129,378 |
| Apr 13, 2026 | 80.30 | 81.50 | 80.00 | 80.60 | 80.60 | 1.00% | 215,841 |
| Apr 10, 2026 | 80.50 | 80.50 | 79.40 | 79.80 | 79.80 | -0.50% | 74,078 |
| Apr 9, 2026 | 79.50 | 80.30 | 78.90 | 80.20 | 80.20 | 1.26% | 144,047 |
| Apr 8, 2026 | 81.00 | 81.00 | 78.30 | 79.20 | 79.20 | 0.51% | 197,952 |
| Apr 7, 2026 | 81.30 | 81.50 | 77.60 | 78.80 | 78.80 | 1.81% | 317,975 |
| Apr 2, 2026 | 76.20 | 77.70 | 73.80 | 77.40 | 77.40 | 3.34% | 227,927 |
| Apr 1, 2026 | 75.60 | 76.50 | 74.90 | 74.90 | 74.90 | 1.08% | 38,242 |
| Mar 31, 2026 | 74.40 | 75.60 | 73.70 | 74.10 | 74.10 | -2.24% | 77,805 |
| Mar 30, 2026 | 75.70 | 76.50 | 75.30 | 75.80 | 75.80 | -3.19% | 106,408 |
| Mar 27, 2026 | 77.80 | 78.80 | 76.80 | 78.30 | 78.30 | -0.25% | 136,773 |
| Mar 26, 2026 | 79.90 | 80.40 | 78.50 | 78.50 | 78.50 | -0.38% | 152,852 |
| Mar 25, 2026 | 78.90 | 79.90 | 78.60 | 78.80 | 78.80 | 1.55% | 207,962 |
| Mar 24, 2026 | 78.80 | 79.00 | 76.80 | 77.60 | 77.60 | 1.04% | 130,778 |
| Mar 23, 2026 | 77.00 | 77.70 | 75.10 | 76.80 | 76.80 | -1.16% | 79,654 |
| Mar 20, 2026 | 77.20 | 78.90 | 76.60 | 77.70 | 77.70 | 1.44% | 124,541 |
| Mar 19, 2026 | 78.40 | 78.50 | 76.60 | 76.60 | 76.60 | -2.67% | 86,005 |
| Mar 18, 2026 | 77.90 | 78.90 | 77.70 | 78.70 | 78.70 | 1.29% | 149,095 |
| Mar 17, 2026 | 77.80 | 79.50 | 77.20 | 77.70 | 77.70 | 0.52% | 121,142 |
| Mar 16, 2026 | 79.40 | 80.00 | 77.30 | 77.30 | 77.30 | -1.02% | 186,326 |
| Mar 13, 2026 | 73.60 | 79.20 | 73.00 | 78.10 | 78.10 | 5.40% | 383,062 |
| Mar 12, 2026 | 75.00 | 75.40 | 73.90 | 74.10 | 74.10 | -1.59% | 54,622 |
| Mar 11, 2026 | 72.30 | 76.00 | 72.30 | 75.30 | 75.30 | 4.58% | 143,807 |
| Mar 10, 2026 | 72.90 | 73.50 | 71.60 | 72.00 | 72.00 | 1.27% | 85,421 |
| Mar 9, 2026 | 70.70 | 71.50 | 70.10 | 71.10 | 71.10 | -4.82% | 142,762 |
| 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 |