Excelliance MOS Corporation (TPEX:5299)
Taiwan · Delayed Price · Currency is TWD 76.60
-3.40 (-4.25%)
Nov 6, 2026, 1:30 PM CST
Excelliance MOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 72.50 | 77.50 | 72.30 | 76.60 | 76.60 | -4.25% | 189,362 |
| Nov 5, 2026 | 83.00 | 83.20 | 79.70 | 80.00 | 80.00 | -3.73% | 238,226 |
| Nov 4, 2026 | 86.20 | 86.20 | 80.90 | 83.10 | 83.10 | -2.24% | 204,030 |
| Nov 3, 2026 | 88.40 | 89.40 | 84.80 | 85.00 | 85.00 | -4.28% | 203,169 |
| Nov 2, 2026 | 89.20 | 90.00 | 88.60 | 88.80 | 88.80 | -0.89% | 101,902 |
| Oct 30, 2026 | 92.20 | 92.20 | 89.00 | 89.60 | 89.60 | -3.24% | 168,914 |
| Oct 29, 2026 | 91.00 | 95.00 | 91.00 | 92.60 | 92.60 | 1.76% | 312,660 |
| Oct 28, 2026 | 91.20 | 91.50 | 90.80 | 91.00 | 91.00 | 1.45% | 83,876 |
| Oct 27, 2026 | 91.00 | 91.10 | 88.00 | 89.70 | 89.70 | -1.32% | 303,029 |
| Oct 22, 2026 | 92.70 | 92.70 | 90.60 | 90.90 | 90.90 | -1.41% | 164,712 |
| Oct 21, 2026 | 93.30 | 93.70 | 92.10 | 92.20 | 92.20 | - | 125,826 |
| Oct 20, 2026 | 92.50 | 93.90 | 92.20 | 92.20 | 92.20 | 0.22% | 107,956 |
| Oct 19, 2026 | 93.20 | 93.20 | 91.40 | 92.00 | 92.00 | -2.44% | 147,765 |
| Oct 16, 2026 | 94.30 | 95.20 | 93.90 | 94.30 | 94.30 | 0.86% | 125,437 |
| Oct 15, 2026 | 94.50 | 94.80 | 93.00 | 93.50 | 93.50 | -2.40% | 149,136 |
| Oct 14, 2026 | 95.40 | 96.50 | 94.70 | 95.80 | 95.80 | 1.38% | 74,427 |
| Oct 13, 2026 | 95.80 | 96.60 | 93.00 | 94.50 | 94.50 | -2.17% | 326,530 |
| Oct 12, 2026 | 98.10 | 98.10 | 96.50 | 96.60 | 96.60 | -1.53% | 162,062 |
| Oct 8, 2026 | 99.50 | 99.90 | 98.10 | 98.10 | 98.10 | -1.41% | 183,737 |
| Oct 7, 2026 | 101.50 | 101.50 | 99.50 | 99.50 | 99.50 | -2.45% | 284,890 |
| Oct 6, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -2.86% | 199,306 |
| Oct 5, 2026 | 106.00 | 108.50 | 105.00 | 105.00 | 105.00 | 0.48% | 517,477 |
| Oct 2, 2026 | 104.50 | 105.50 | 102.00 | 104.50 | 104.50 | 0.97% | 360,609 |
| Oct 1, 2026 | 102.50 | 104.00 | 102.00 | 103.50 | 103.50 | 0.98% | 252,321 |
| Sep 30, 2026 | 102.00 | 103.50 | 99.90 | 102.50 | 102.50 | 2.50% | 439,906 |
| Sep 29, 2026 | 101.50 | 102.50 | 100.00 | 100.00 | 100.00 | -1.48% | 153,208 |
| Sep 24, 2026 | 99.80 | 102.50 | 99.50 | 101.50 | 101.50 | 1.00% | 325,735 |
| Sep 23, 2026 | 97.50 | 102.50 | 96.60 | 100.50 | 100.50 | 4.25% | 601,502 |
| Sep 22, 2026 | 97.90 | 97.90 | 96.30 | 96.40 | 96.40 | 0.21% | 139,280 |
| Sep 21, 2026 | 97.70 | 97.80 | 96.00 | 96.20 | 96.20 | -0.52% | 127,572 |
| Sep 18, 2026 | 95.00 | 96.70 | 94.60 | 96.70 | 96.70 | 1.79% | 182,721 |
| Sep 17, 2026 | 95.00 | 95.80 | 94.40 | 95.00 | 95.00 | 1.06% | 166,349 |
| Sep 16, 2026 | 92.90 | 94.90 | 92.90 | 94.00 | 94.00 | 1.84% | 133,645 |
| Sep 15, 2026 | 93.00 | 93.50 | 92.10 | 92.30 | 92.30 | -0.75% | 53,905 |
| Sep 14, 2026 | 91.80 | 94.10 | 91.10 | 93.00 | 93.00 | 1.31% | 145,196 |
| Sep 11, 2026 | 92.40 | 92.90 | 91.70 | 91.80 | 91.80 | -2.03% | 106,522 |
| Sep 10, 2026 | 92.80 | 94.60 | 91.70 | 93.70 | 93.70 | 1.19% | 153,513 |
| Sep 9, 2026 | 93.60 | 93.80 | 92.30 | 92.60 | 92.60 | 0.54% | 129,221 |
| Sep 8, 2026 | 96.10 | 96.10 | 92.00 | 92.10 | 92.10 | -4.86% | 361,512 |
| Sep 7, 2026 | 97.80 | 99.00 | 96.60 | 96.80 | 96.80 | -0.51% | 145,292 |
| Sep 4, 2026 | 95.90 | 97.40 | 94.90 | 97.30 | 97.30 | 2.75% | 113,983 |
| Sep 3, 2026 | 98.00 | 98.40 | 94.70 | 94.70 | 94.70 | -2.67% | 267,593 |
| Sep 2, 2026 | 98.10 | 98.30 | 97.30 | 97.30 | 97.30 | -0.82% | 124,987 |
| Sep 1, 2026 | 97.30 | 99.10 | 97.30 | 98.10 | 98.10 | 1.03% | 116,973 |
| Aug 31, 2026 | 98.00 | 98.30 | 96.90 | 97.10 | 97.10 | -2.22% | 235,588 |
| Aug 28, 2026 | 100.50 | 104.00 | 99.00 | 99.30 | 99.30 | -0.70% | 560,293 |
| Aug 27, 2026 | 102.00 | 102.00 | 99.60 | 100.00 | 100.00 | -0.99% | 364,803 |
| Aug 26, 2026 | 98.90 | 102.00 | 98.80 | 101.00 | 101.00 | 2.64% | 344,178 |
| Aug 25, 2026 | 98.40 | 98.70 | 96.00 | 98.40 | 98.40 | -0.10% | 197,232 |
| Aug 24, 2026 | 99.30 | 100.50 | 98.50 | 98.50 | 98.50 | - | 139,708 |