Excelliance MOS Corporation (TPEX:5299)
Taiwan · Delayed Price · Currency is TWD 101.50
+1.00 (1.00%)
Sep 24, 2026, 1:30 PM CST
Excelliance MOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 99.50 | 100.00 | 98.40 | 98.50 | 98.50 | -0.20% | 152,610 |
| Aug 20, 2026 | 100.50 | 101.00 | 98.40 | 98.70 | 98.70 | -0.90% | 266,990 |
| Aug 19, 2026 | 99.50 | 104.00 | 98.40 | 99.60 | 99.60 | -0.30% | 658,090 |
| Aug 18, 2026 | 102.00 | 105.00 | 99.90 | 99.90 | 99.90 | -0.60% | 545,325 |
| Aug 17, 2026 | 100.50 | 101.50 | 99.70 | 100.50 | 100.50 | - | 213,705 |
| Aug 14, 2026 | 104.00 | 104.50 | 100.00 | 100.50 | 100.50 | -2.43% | 413,793 |
| Aug 13, 2026 | 104.00 | 107.00 | 102.50 | 103.00 | 103.00 | - | 647,549 |
| Aug 12, 2026 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 2.49% | 390,851 |
| Aug 11, 2026 | 102.00 | 104.00 | 99.90 | 100.50 | 100.50 | -1.47% | 301,499 |
| Aug 10, 2026 | 99.70 | 102.50 | 99.70 | 102.00 | 102.00 | 2.82% | 361,779 |
| Aug 7, 2026 | 101.50 | 103.00 | 99.00 | 99.20 | 99.20 | -3.69% | 528,945 |
| Aug 6, 2026 | 105.00 | 105.00 | 100.50 | 103.00 | 103.00 | -1.90% | 451,867 |
| Aug 5, 2026 | 110.50 | 112.00 | 104.50 | 105.00 | 105.00 | -2.33% | 1,912,649 |
| Aug 4, 2026 | 101.00 | 108.50 | 100.50 | 107.50 | 107.50 | 5.91% | 1,002,995 |
| Aug 3, 2026 | 102.50 | 106.00 | 99.40 | 101.50 | 101.50 | -2.40% | 1,260,630 |
| Jul 31, 2026 | 103.00 | 106.00 | 100.50 | 104.00 | 104.00 | 7.44% | 1,195,552 |
| Jul 30, 2026 | 93.00 | 99.50 | 91.90 | 96.80 | 96.80 | 0.73% | 1,712,305 |
| Jul 29, 2026 | 91.70 | 96.10 | 89.80 | 96.10 | 96.10 | 9.95% | 1,702,631 |
| 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 |