Excelliance MOS Corporation (TPEX:5299)
Taiwan · Delayed Price · Currency is TWD 96.10
+8.70 (9.95%)
Jul 29, 2026, 1:30 PM CST
Excelliance MOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 91.70 | 95.40 | 91.10 | 92.60 | - | 5.95% | 890,416 |
| Jul 28, 2026 | 89.00 | 89.20 | 86.20 | 87.40 | 87.40 | -3.96% | 378,215 |
| Jul 27, 2026 | 92.40 | 92.60 | 88.10 | 91.00 | 91.00 | -1.41% | 378,350 |
| Jul 24, 2026 | 93.60 | 94.20 | 91.60 | 92.30 | 92.30 | -2.12% | 224,086 |
| Jul 23, 2026 | 96.10 | 96.50 | 93.70 | 94.30 | 94.30 | -1.87% | 292,198 |
| Jul 22, 2026 | 96.00 | 101.00 | 95.30 | 96.10 | 96.10 | 2.67% | 402,679 |
| Jul 21, 2026 | 93.00 | 94.80 | 92.70 | 93.60 | 93.60 | 1.85% | 271,846 |
| Jul 20, 2026 | 96.50 | 96.50 | 88.90 | 91.90 | 91.90 | -4.67% | 528,415 |
| Jul 17, 2026 | 102.50 | 102.50 | 95.90 | 96.40 | 96.40 | -8.63% | 722,757 |
| Jul 16, 2026 | 102.00 | 107.00 | 99.70 | 105.50 | 105.50 | 1.93% | 689,762 |
| Jul 15, 2026 | 107.50 | 107.50 | 103.00 | 103.50 | 103.50 | -1.43% | 534,635 |
| Jul 14, 2026 | 110.50 | 111.00 | 101.00 | 105.00 | 105.00 | -6.13% | 1,023,971 |
| Jul 13, 2026 | 120.00 | 121.00 | 113.00 | 115.50 | 111.86 | -2.12% | 813,534 |
| Jul 9, 2026 | 123.50 | 123.50 | 118.00 | 118.00 | 114.28 | -4.45% | 793,619 |
| Jul 8, 2026 | 126.50 | 126.50 | 120.50 | 123.50 | 119.60 | -3.14% | 1,080,977 |
| Jul 7, 2026 | 139.00 | 139.00 | 127.50 | 127.50 | 123.48 | -9.89% | 3,323,062 |
| Jul 6, 2026 | 137.50 | 141.50 | 137.00 | 141.50 | 137.04 | 9.69% | 3,131,959 |
| Jul 3, 2026 | 134.50 | 140.00 | 128.00 | 129.00 | 124.93 | -5.15% | 3,076,367 |
| Jul 2, 2026 | 123.00 | 136.00 | 120.50 | 136.00 | 131.71 | 9.68% | 2,869,941 |
| Jul 1, 2026 | 127.50 | 130.50 | 123.00 | 124.00 | 120.09 | 0.81% | 1,473,790 |
| Jun 30, 2026 | 118.50 | 125.50 | 116.50 | 123.00 | 119.12 | 5.58% | 1,070,091 |
| Jun 29, 2026 | 116.00 | 120.00 | 115.00 | 116.50 | 112.82 | -2.10% | 793,505 |
| Jun 26, 2026 | 124.00 | 135.00 | 119.00 | 119.00 | 115.25 | -7.03% | 1,390,408 |
| Jun 25, 2026 | 133.50 | 134.00 | 125.50 | 128.00 | 123.96 | -2.66% | 1,048,426 |
| Jun 24, 2026 | 127.00 | 134.00 | 126.00 | 131.50 | 127.35 | 1.15% | 1,718,977 |
| Jun 23, 2026 | 137.00 | 140.00 | 129.00 | 130.00 | 125.90 | 0.78% | 5,239,251 |
| Jun 22, 2026 | 129.00 | 129.00 | 126.00 | 129.00 | 124.93 | 9.79% | 1,225,652 |
| Jun 18, 2026 | 113.00 | 117.50 | 113.00 | 117.50 | 113.79 | 9.81% | 847,244 |
| Jun 17, 2026 | 102.00 | 109.00 | 102.00 | 107.00 | 103.62 | 3.38% | 496,211 |
| Jun 16, 2026 | 108.00 | 109.50 | 103.00 | 103.50 | 100.23 | -3.72% | 458,948 |
| Jun 15, 2026 | 108.00 | 110.00 | 106.00 | 107.50 | 104.11 | 1.90% | 402,250 |
| Jun 12, 2026 | 103.50 | 106.50 | 103.50 | 105.50 | 102.17 | 4.98% | 353,895 |
| Jun 11, 2026 | 100.50 | 102.00 | 98.30 | 100.50 | 97.33 | 0.50% | 352,686 |
| Jun 10, 2026 | 101.50 | 106.00 | 100.00 | 100.00 | 96.84 | -0.99% | 482,792 |
| Jun 9, 2026 | 101.50 | 103.00 | 99.60 | 101.00 | 97.81 | 0.50% | 453,420 |
| Jun 8, 2026 | 100.00 | 102.00 | 99.00 | 100.50 | 97.33 | -8.64% | 510,456 |
| Jun 5, 2026 | 110.00 | 111.50 | 107.50 | 110.00 | 106.53 | 0.92% | 435,623 |
| Jun 4, 2026 | 111.00 | 111.50 | 109.00 | 109.00 | 105.56 | -1.80% | 376,762 |
| Jun 3, 2026 | 112.50 | 115.50 | 110.00 | 111.00 | 107.50 | 0.45% | 682,754 |
| Jun 2, 2026 | 114.00 | 115.50 | 107.50 | 110.50 | 107.01 | -3.91% | 1,011,394 |
| Jun 1, 2026 | 121.00 | 121.00 | 113.00 | 115.00 | 111.37 | -3.77% | 927,459 |
| May 29, 2026 | 122.50 | 125.00 | 117.00 | 119.50 | 115.73 | 0.42% | 1,391,514 |
| May 28, 2026 | 118.00 | 122.50 | 115.50 | 119.00 | 115.25 | - | 1,496,180 |
| May 27, 2026 | 130.00 | 140.00 | 118.00 | 119.00 | 115.25 | -6.67% | 5,441,991 |
| May 26, 2026 | 115.00 | 127.50 | 114.00 | 127.50 | 123.48 | 9.91% | 3,662,091 |
| May 25, 2026 | 109.00 | 117.50 | 109.00 | 116.00 | 112.34 | 8.41% | 1,973,739 |
| May 22, 2026 | 108.50 | 108.50 | 105.00 | 107.00 | 103.62 | 1.90% | 624,972 |
| May 21, 2026 | 106.50 | 110.50 | 104.50 | 105.00 | 101.69 | 0.48% | 1,353,645 |
| May 20, 2026 | 100.00 | 108.50 | 100.00 | 104.50 | 101.20 | 5.77% | 2,717,579 |
| May 19, 2026 | 99.00 | 99.40 | 96.60 | 98.80 | 95.68 | 1.02% | 319,246 |