Excelliance MOS Corporation (TPEX:5299)
Taiwan · Delayed Price · Currency is TWD 68.80
+0.10 (0.15%)
Aug 12, 2025, 1:30 PM CST
Excelliance MOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 68.80 | 69.00 | 68.50 | 68.80 | 68.80 | - | 41,101 |
| 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 |
| Jun 27, 2025 | 74.80 | 75.20 | 73.50 | 74.50 | 70.59 | - | 46,694 |
| Jun 26, 2025 | 73.10 | 74.80 | 73.10 | 74.50 | 70.59 | 1.92% | 60,772 |
| Jun 25, 2025 | 73.20 | 73.60 | 72.40 | 73.10 | 69.26 | -0.14% | 49,659 |
| Jun 24, 2025 | 73.20 | 74.10 | 73.00 | 73.20 | 69.35 | 1.39% | 75,863 |
| Jun 23, 2025 | 71.10 | 72.20 | 71.10 | 72.20 | 68.41 | -1.10% | 23,752 |
| Jun 20, 2025 | 73.30 | 73.30 | 72.00 | 73.00 | 69.17 | - | 28,167 |
| Jun 19, 2025 | 74.80 | 74.80 | 73.00 | 73.00 | 69.17 | -2.41% | 82,628 |
| Jun 18, 2025 | 75.20 | 75.50 | 74.60 | 74.80 | 70.87 | -0.27% | 59,657 |
| Jun 17, 2025 | 75.90 | 75.90 | 75.00 | 75.00 | 71.06 | 0.40% | 30,334 |
| Jun 16, 2025 | 75.50 | 75.50 | 73.50 | 74.70 | 70.78 | -1.45% | 110,291 |
| Jun 13, 2025 | 77.10 | 77.20 | 75.60 | 75.80 | 71.82 | -1.69% | 83,364 |
| Jun 12, 2025 | 76.80 | 77.30 | 76.80 | 77.10 | 73.05 | -0.26% | 15,928 |
| Jun 11, 2025 | 77.10 | 77.70 | 76.60 | 77.30 | 73.24 | - | 35,649 |
| Jun 10, 2025 | 76.80 | 77.90 | 76.80 | 77.30 | 73.24 | 0.13% | 61,490 |
| Jun 9, 2025 | 78.90 | 79.70 | 77.00 | 77.20 | 73.14 | -1.66% | 73,064 |
| Jun 6, 2025 | 78.80 | 78.80 | 78.40 | 78.50 | 74.38 | -0.25% | 17,562 |
| Jun 5, 2025 | 79.00 | 79.10 | 78.70 | 78.70 | 74.57 | -0.63% | 18,775 |
| Jun 4, 2025 | 78.90 | 79.20 | 78.70 | 79.20 | 75.04 | 0.76% | 32,110 |