Excelliance MOS Corp.(TW:5299)
NT$79.80+0.20 (+0.25%)
TW:5299
Excelliance MOS Corp. historical prices
NT$79.80
At close:+0.20 (+0.25%)
Excelliance MOS Corp. (5299) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 80.10 | 80.30 | 78.30 | 79.80 | 79.80 | +0.25% | 89,182 | 0.42 |
| Nov 10, 2026 | 81.00 | 82.20 | 78.50 | 79.60 | 79.60 | +3.92% | 148,709 | 0.68 |
| Nov 09, 2026 | 77.90 | 80.60 | 75.60 | 79.90 | 79.90 | +4.31% | 138,647 | 0.62 |
| Nov 06, 2026 | 72.50 | 77.50 | 72.30 | 76.60 | 76.60 | -4.25% | 189,362 | 0.84 |
| Nov 05, 2026 | 83.00 | 83.20 | 79.70 | 80.00 | 80.00 | -3.73% | 238,226 | 1.05 |
| Nov 04, 2026 | 86.20 | 86.20 | 80.90 | 83.10 | 83.10 | -2.24% | 204,030 | 0.88 |
| Nov 03, 2026 | 88.40 | 89.40 | 84.80 | 85.00 | 85.00 | -4.28% | 203,169 | 0.86 |
| Nov 02, 2026 | 89.20 | 90.00 | 88.60 | 88.80 | 88.80 | -0.89% | 101,902 | 0.38 |
| Oct 30, 2026 | 92.20 | 92.20 | 89.00 | 89.60 | 89.60 | -3.24% | 168,914 | 0.61 |
| Oct 29, 2026 | 91.00 | 95.00 | 91.00 | 92.60 | 92.60 | +1.76% | 312,660 | 1.06 |
| Oct 28, 2026 | 91.20 | 91.50 | 90.80 | 91.00 | 91.00 | +1.45% | 83,876 | 0.27 |
| Oct 27, 2026 | 91.00 | 91.10 | 88.00 | 89.70 | 89.70 | -1.32% | 303,029 | 0.91 |
| Oct 26, 2026 | 90.90 | 92.70 | 90.60 | 90.90 | 90.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 90.90 | 92.70 | 90.60 | 90.90 | 90.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 92.70 | 92.70 | 90.60 | 90.90 | 90.90 | -1.41% | 164,712 | 0.44 |
| Oct 21, 2026 | 93.30 | 93.70 | 92.10 | 92.20 | 92.20 | 0.00% | 125,826 | 0.34 |
| Oct 20, 2026 | 92.50 | 93.90 | 92.20 | 92.20 | 92.20 | +0.22% | 107,956 | 0.29 |
| Oct 19, 2026 | 93.20 | 93.20 | 91.40 | 92.00 | 92.00 | -2.44% | 147,765 | 0.39 |
| Oct 16, 2026 | 94.30 | 95.20 | 93.90 | 94.30 | 94.30 | +0.86% | 125,437 | 0.33 |
| Oct 15, 2026 | 94.50 | 94.80 | 93.00 | 93.50 | 93.50 | -2.40% | 149,136 | 0.39 |
| Oct 14, 2026 | 95.40 | 96.50 | 94.70 | 95.80 | 95.80 | +1.38% | 74,427 | 0.19 |
| Oct 13, 2026 | 95.80 | 96.60 | 93.00 | 94.50 | 94.50 | -2.17% | 326,530 | 0.81 |
| Oct 12, 2026 | 98.10 | 98.10 | 96.50 | 96.60 | 96.60 | -1.53% | 162,062 | 0.40 |
| Oct 09, 2026 | 98.10 | 99.90 | 98.10 | 98.10 | 98.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 99.50 | 99.90 | 98.10 | 98.10 | 98.10 | -1.41% | 183,737 | 0.42 |
| Oct 07, 2026 | 101.50 | 101.50 | 99.50 | 99.50 | 99.50 | -2.45% | 284,890 | 0.66 |
| Oct 06, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -2.86% | 199,306 | 0.45 |
| Oct 05, 2026 | 106.00 | 108.50 | 105.00 | 105.00 | 105.00 | +0.48% | 517,477 | 1.15 |
| Oct 02, 2026 | 104.50 | 105.50 | 102.00 | 104.50 | 104.50 | +0.97% | 360,609 | 0.73 |
| Oct 01, 2026 | 102.50 | 104.00 | 102.00 | 103.50 | 103.50 | +0.98% | 252,321 | 0.47 |
| Sep 30, 2026 | 102.00 | 103.50 | 99.90 | 102.50 | 102.50 | +2.50% | 439,906 | 0.75 |
| Sep 29, 2026 | 101.50 | 102.50 | 100.00 | 100.00 | 100.00 | -1.48% | 153,208 | 0.24 |
| Sep 28, 2026 | 101.50 | 102.50 | 99.50 | 101.50 | 101.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 101.50 | 102.50 | 99.50 | 101.50 | 101.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 99.80 | 102.50 | 99.50 | 101.50 | 101.50 | +1.00% | 325,735 | 0.48 |
| Sep 23, 2026 | 97.50 | 102.50 | 96.60 | 100.50 | 100.50 | +4.25% | 601,502 | 0.88 |
| Sep 22, 2026 | 97.90 | 97.90 | 96.30 | 96.40 | 96.40 | +0.21% | 139,280 | 0.20 |
| Sep 21, 2026 | 97.70 | 97.80 | 96.00 | 96.20 | 96.20 | -0.52% | 127,572 | 0.18 |
| Sep 18, 2026 | 95.00 | 96.70 | 94.60 | 96.70 | 96.70 | +1.79% | 182,721 | 0.23 |
| Sep 17, 2026 | 95.00 | 95.80 | 94.40 | 95.00 | 95.00 | +1.06% | 166,349 | 0.20 |
| Sep 16, 2026 | 92.90 | 94.90 | 92.90 | 94.00 | 94.00 | +1.84% | 133,645 | 0.16 |
| Sep 15, 2026 | 93.00 | 93.50 | 92.10 | 92.30 | 92.30 | -0.75% | 53,905 | 0.06 |
| Sep 14, 2026 | 91.80 | 94.10 | 91.10 | 93.00 | 93.00 | +1.31% | 145,196 | 0.17 |
| Sep 11, 2026 | 92.40 | 92.90 | 91.70 | 91.80 | 91.80 | -2.03% | 106,522 | 0.13 |
| Sep 10, 2026 | 92.80 | 94.60 | 91.70 | 93.70 | 93.70 | +1.19% | 153,513 | 0.18 |
| Sep 09, 2026 | 93.60 | 93.80 | 92.30 | 92.60 | 92.60 | +0.54% | 129,220 | 0.15 |
| Sep 08, 2026 | 96.10 | 96.10 | 92.00 | 92.10 | 92.10 | -4.86% | 361,512 | 0.42 |
| Sep 07, 2026 | 97.80 | 99.00 | 96.60 | 96.80 | 96.80 | -0.51% | 145,292 | 0.17 |
| Sep 04, 2026 | 95.90 | 97.40 | 94.90 | 97.30 | 97.30 | +2.75% | 113,983 | 0.13 |
| Sep 03, 2026 | 98.00 | 98.40 | 94.70 | 94.70 | 94.70 | -2.67% | 267,593 | 0.31 |
