Excelliance MOS Corporation (TPEX:5299)
Taiwan · Delayed Price · Currency is TWD 92.20
-0.40 (-0.43%)
May 8, 2026, 1:30 PM CST
Excelliance MOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 92.00 | 92.20 | 90.40 | 92.20 | 92.20 | -0.43% | 273,993 |
| May 7, 2026 | 93.70 | 94.60 | 91.80 | 92.60 | 92.60 | 0.33% | 285,554 |
| May 6, 2026 | 93.70 | 94.10 | 91.40 | 92.30 | 92.30 | -0.97% | 335,881 |
| May 5, 2026 | 90.70 | 95.60 | 90.10 | 93.20 | 93.20 | 4.13% | 634,115 |
| May 4, 2026 | 89.20 | 90.00 | 88.40 | 89.50 | 89.50 | 0.67% | 348,121 |
| Apr 30, 2026 | 89.80 | 90.40 | 88.20 | 88.90 | 88.90 | 1.14% | 269,798 |
| Apr 29, 2026 | 87.10 | 88.50 | 86.00 | 87.90 | 87.90 | 0.11% | 210,458 |
| Apr 28, 2026 | 89.00 | 89.60 | 87.40 | 87.80 | 87.80 | -1.24% | 291,026 |
| Apr 27, 2026 | 90.70 | 91.30 | 87.20 | 88.90 | 88.90 | 2.89% | 557,834 |
| Apr 24, 2026 | 86.70 | 87.90 | 85.60 | 86.40 | 86.40 | 2.01% | 393,009 |
| Apr 23, 2026 | 90.50 | 90.50 | 82.00 | 84.70 | 84.70 | -3.86% | 537,595 |
| Apr 22, 2026 | 84.30 | 89.90 | 84.30 | 88.10 | 88.10 | 4.76% | 573,126 |
| Apr 21, 2026 | 83.50 | 86.20 | 83.50 | 84.10 | 84.10 | 0.72% | 257,761 |
| Apr 20, 2026 | 86.10 | 88.00 | 83.50 | 83.50 | 83.50 | -1.18% | 537,757 |
| Apr 17, 2026 | 82.50 | 85.50 | 81.30 | 84.50 | 84.50 | 3.17% | 718,328 |
| Apr 16, 2026 | 80.20 | 82.70 | 80.20 | 81.90 | 81.90 | 2.12% | 220,319 |
| Apr 15, 2026 | 80.00 | 80.90 | 79.20 | 80.20 | 80.20 | 0.63% | 159,477 |
| Apr 14, 2026 | 80.80 | 80.80 | 79.50 | 79.70 | 79.70 | -1.12% | 129,378 |
| Apr 13, 2026 | 80.30 | 81.50 | 80.00 | 80.60 | 80.60 | 1.00% | 215,841 |
| Apr 10, 2026 | 80.50 | 80.50 | 79.40 | 79.80 | 79.80 | -0.50% | 74,078 |
| Apr 9, 2026 | 79.50 | 80.30 | 78.90 | 80.20 | 80.20 | 1.26% | 144,047 |
| Apr 8, 2026 | 81.00 | 81.00 | 78.30 | 79.20 | 79.20 | 0.51% | 197,952 |
| Apr 7, 2026 | 81.30 | 81.50 | 77.60 | 78.80 | 78.80 | 1.81% | 317,975 |
| Apr 2, 2026 | 76.20 | 77.70 | 73.80 | 77.40 | 77.40 | 3.34% | 227,927 |
| Apr 1, 2026 | 75.60 | 76.50 | 74.90 | 74.90 | 74.90 | 1.08% | 38,242 |
| Mar 31, 2026 | 74.40 | 75.60 | 73.70 | 74.10 | 74.10 | -2.24% | 77,805 |
| Mar 30, 2026 | 75.70 | 76.50 | 75.30 | 75.80 | 75.80 | -3.19% | 106,408 |
| 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 |