Excelliance MOS Corporation (TPEX:5299)
Taiwan · Delayed Price · Currency is TWD 76.90
-1.10 (-1.41%)
Sep 5, 2025, 1:30 PM CST
Excelliance MOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 74.60 | 74.60 | 73.80 | 73.90 | 70.02 | -1.86% | 51,423 |
| Jul 11, 2025 | 75.00 | 75.40 | 74.50 | 75.30 | 71.34 | 0.40% | 68,338 |
| Jul 10, 2025 | 75.50 | 76.00 | 74.90 | 75.00 | 71.06 | -1.45% | 33,812 |
| Jul 9, 2025 | 76.00 | 76.40 | 75.80 | 76.10 | 72.10 | -0.78% | 9,924 |
| Jul 8, 2025 | 76.00 | 77.10 | 75.50 | 76.70 | 72.67 | 0.13% | 38,191 |
| Jul 7, 2025 | 76.50 | 77.10 | 76.50 | 76.60 | 72.58 | -0.91% | 7,448 |
| Jul 4, 2025 | 78.00 | 78.00 | 77.10 | 77.30 | 73.24 | -1.53% | 54,475 |
| Jul 3, 2025 | 78.00 | 78.70 | 77.60 | 78.50 | 74.38 | 0.64% | 38,415 |
| Jul 2, 2025 | 76.90 | 78.50 | 76.90 | 78.00 | 73.90 | 0.91% | 48,572 |
| Jul 1, 2025 | 75.80 | 77.30 | 75.80 | 77.30 | 73.24 | 2.66% | 89,189 |
| Jun 30, 2025 | 74.50 | 75.50 | 73.60 | 75.30 | 71.34 | 1.07% | 39,113 |