Excelliance MOS Corporation (TPEX:5299)
Taiwan · Delayed Price · Currency is TWD 78.30
-0.20 (-0.25%)
At close: Mar 27, 2026
Excelliance MOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |