Excelliance MOS Corp. 5299
TPEX · Taiwan · Electronic Technology
TWD 104.50+1.00 (+0.97%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 104.50 | +0.97% | TWD 104.50 | TWD 105.50 | TWD 102.00 | 355.10K |
| 2026-10-01 | TWD 103.50 | +0.98% | TWD 102.50 | TWD 104.00 | TWD 102.00 | 248.02K |
| 2026-09-30 | TWD 102.50 | +2.50% | TWD 102.00 | TWD 103.50 | TWD 99.90 | 437.01K |
| 2026-09-29 | TWD 100.00 | -1.48% | TWD 101.50 | TWD 102.50 | TWD 100.00 | 150.01K |
| 2026-09-24 | TWD 101.50 | +1.00% | TWD 99.80 | TWD 102.50 | TWD 99.50 | 320.10K |
| 2026-09-23 | TWD 100.50 | +4.25% | TWD 97.50 | TWD 102.50 | TWD 96.60 | 591.22K |
| 2026-09-22 | TWD 96.40 | +0.21% | TWD 97.90 | TWD 97.90 | TWD 96.30 | 138.10K |
| 2026-09-21 | TWD 96.20 | -0.52% | TWD 97.70 | TWD 97.80 | TWD 96.00 | 126.01K |
| 2026-09-18 | TWD 96.70 | +1.79% | TWD 95.00 | TWD 96.70 | TWD 94.60 | 181.05K |
| 2026-09-17 | TWD 95.00 | +1.06% | TWD 95.00 | TWD 95.80 | TWD 94.40 | 163.00K |
| 2026-09-16 | TWD 94.00 | +1.84% | TWD 92.90 | TWD 94.90 | TWD 92.90 | 132.50K |
| 2026-09-15 | TWD 92.30 | -0.75% | TWD 93.00 | TWD 93.50 | TWD 92.10 | 53.00K |
| 2026-09-14 | TWD 93.00 | +1.31% | TWD 91.80 | TWD 94.10 | TWD 91.10 | 144.02K |
| 2026-09-11 | TWD 91.80 | -2.03% | TWD 92.40 | TWD 92.90 | TWD 91.70 | 104.02K |
| 2026-09-10 | TWD 93.70 | +1.19% | TWD 92.80 | TWD 94.60 | TWD 91.70 | 151.19K |
| 2026-09-09 | TWD 92.60 | +0.54% | TWD 93.60 | TWD 93.80 | TWD 92.30 | 125.12K |
| 2026-09-08 | TWD 92.10 | -4.86% | TWD 96.10 | TWD 96.10 | TWD 92.00 | 352.10K |
| 2026-09-07 | TWD 96.80 | -0.51% | TWD 97.80 | TWD 99.00 | TWD 96.60 | 142.00K |
| 2026-09-04 | TWD 97.30 | +2.75% | TWD 95.90 | TWD 97.40 | TWD 94.90 | 111.00K |
| 2026-09-03 | TWD 94.70 | -2.67% | TWD 98.00 | TWD 98.40 | TWD 94.70 | 263.00K |
| 2026-09-02 | TWD 97.30 | -0.82% | TWD 98.10 | TWD 98.30 | TWD 97.30 | 122.00K |
| 2026-09-01 | TWD 98.10 | +1.03% | TWD 97.30 | TWD 99.10 | TWD 97.30 | 113.20K |
| 2026-08-31 | TWD 97.10 | -2.22% | TWD 98.00 | TWD 98.30 | TWD 96.90 | 232.10K |
| 2026-08-28 | TWD 99.30 | -0.70% | TWD 100.50 | TWD 104.00 | TWD 99.00 | 554.00K |
| 2026-08-27 | TWD 100.00 | -0.99% | TWD 102.00 | TWD 102.00 | TWD 99.60 | 361.00K |
| 2026-08-26 | TWD 101.00 | +2.64% | TWD 98.90 | TWD 102.00 | TWD 98.80 | 341.00K |
| 2026-08-25 | TWD 98.40 | -0.10% | TWD 98.40 | TWD 98.70 | TWD 96.00 | 192.00K |
| 2026-08-24 | TWD 98.50 | 0.00% | TWD 99.30 | TWD 100.50 | TWD 98.50 | 136.00K |
| 2026-08-21 | TWD 98.50 | -0.20% | TWD 99.50 | TWD 100.00 | TWD 98.40 | 151.00K |
| 2026-08-20 | TWD 98.70 | -0.90% | TWD 100.50 | TWD 101.00 | TWD 98.40 | 263.01K |
| 2026-08-19 | TWD 99.60 | -0.30% | TWD 99.50 | TWD 104.00 | TWD 98.40 | 653.00K |
| 2026-08-18 | TWD 99.90 | -0.60% | TWD 102.00 | TWD 105.00 | TWD 99.90 | 542.30K |
| 2026-08-17 | TWD 100.50 | 0.00% | TWD 100.50 | TWD 101.50 | TWD 99.70 | 212.00K |
| 2026-08-14 | TWD 100.50 | -2.43% | TWD 104.00 | TWD 104.50 | TWD 100.00 | 410.00K |
| 2026-08-13 | TWD 103.00 | 0.00% | TWD 104.00 | TWD 107.00 | TWD 102.50 | 642.20K |
| 2026-08-12 | TWD 103.00 | +2.49% | TWD 101.00 | TWD 103.00 | TWD 100.00 | 388.01K |
| 2026-08-11 | TWD 100.50 | -1.47% | TWD 102.00 | TWD 104.00 | TWD 99.90 | 298.00K |
| 2026-08-10 | TWD 102.00 | +2.82% | TWD 99.70 | TWD 102.50 | TWD 99.70 | 357.02K |
| 2026-08-07 | TWD 99.20 | -3.69% | TWD 101.50 | TWD 103.00 | TWD 99.00 | 522.35K |
| 2026-08-06 | TWD 103.00 | -1.90% | TWD 105.00 | TWD 105.00 | TWD 100.50 | 445.02K |
| 2026-08-05 | TWD 105.00 | -2.33% | TWD 110.50 | TWD 112.00 | TWD 104.50 | 1.90M |
| 2026-08-04 | TWD 107.50 | +5.91% | TWD 101.00 | TWD 108.50 | TWD 100.50 | 993.15K |
| 2026-08-03 | TWD 101.50 | -2.40% | TWD 102.50 | TWD 106.00 | TWD 99.40 | 1.25M |
| 2026-07-31 | TWD 104.00 | +7.44% | TWD 103.00 | TWD 106.00 | TWD 100.50 | 1.18M |
| 2026-07-30 | TWD 96.80 | +0.73% | TWD 93.00 | TWD 99.50 | TWD 91.90 | 1.70M |
| 2026-07-29 | TWD 96.10 | +9.95% | TWD 91.70 | TWD 96.10 | TWD 89.80 | 1.69M |
| 2026-07-28 | TWD 87.40 | -3.96% | TWD 89.00 | TWD 89.20 | TWD 86.20 | 370.00K |
| 2026-07-27 | TWD 91.00 | -1.41% | TWD 92.40 | TWD 92.60 | TWD 88.10 | 372.00K |
| 2026-07-24 | TWD 92.30 | -2.12% | TWD 93.60 | TWD 94.20 | TWD 91.60 | 219.00K |
| 2026-07-23 | TWD 94.30 | -1.87% | TWD 96.10 | TWD 96.50 | TWD 93.70 | 286.00K |
| 2026-07-22 | TWD 96.10 | +2.67% | TWD 96.00 | TWD 101.00 | TWD 95.30 | 397.03K |
| 2026-07-21 | TWD 93.60 | +1.85% | TWD 93.00 | TWD 94.80 | TWD 92.70 | 265.10K |
| 2026-07-20 | TWD 91.90 | -4.67% | TWD 96.50 | TWD 96.50 | TWD 88.90 | 514.30K |
| 2026-07-17 | TWD 96.40 | -8.63% | TWD 102.50 | TWD 102.50 | TWD 95.90 | 707.00K |
| 2026-07-16 | TWD 105.50 | +1.93% | TWD 102.00 | TWD 107.00 | TWD 99.70 | 679.05K |
| 2026-07-15 | TWD 103.50 | -1.43% | TWD 107.50 | TWD 107.50 | TWD 103.00 | 522.32K |
| 2026-07-14 | TWD 105.00 | -9.09% | TWD 110.50 | TWD 111.00 | TWD 101.00 | 1.00M |
| 2026-07-13 | TWD 115.50 | -2.12% | TWD 120.00 | TWD 121.00 | TWD 113.00 | 799.37K |
| 2026-07-10 | TWD 118.00 | 0.00% | TWD 118.00 | TWD 118.00 | TWD 118.00 | 0 |
| 2026-07-09 | TWD 118.00 | -4.45% | TWD 123.50 | TWD 123.50 | TWD 118.00 | 776.43K |
| 2026-07-08 | TWD 123.50 | -3.14% | TWD 126.50 | TWD 126.50 | TWD 120.50 | 1.07M |
| 2026-07-07 | TWD 127.50 | -9.89% | TWD 139.00 | TWD 139.00 | TWD 127.50 | 3.27M |
| 2026-07-06 | TWD 141.50 | +9.69% | TWD 137.50 | TWD 141.50 | TWD 137.00 | 3.09M |
| 2026-07-03 | TWD 129.00 | -5.15% | TWD 134.50 | TWD 140.00 | TWD 128.00 | 3.04M |
| 2026-07-02 | TWD 136.00 | +9.68% | TWD 123.00 | TWD 136.00 | TWD 120.50 | 2.83M |
| 2026-07-01 | TWD 124.00 | +0.81% | TWD 127.50 | TWD 130.50 | TWD 123.00 | 1.46M |
| 2026-06-30 | TWD 123.00 | +5.58% | TWD 118.50 | TWD 125.50 | TWD 116.50 | 1.06M |
| 2026-06-29 | TWD 116.50 | -2.10% | TWD 116.00 | TWD 120.00 | TWD 115.00 | 785.00K |
| 2026-06-26 | TWD 119.00 | -7.03% | TWD 124.00 | TWD 135.00 | TWD 119.00 | 1.38M |
| 2026-06-25 | TWD 128.00 | -2.66% | TWD 133.50 | TWD 134.00 | TWD 125.50 | 1.03M |
| 2026-06-24 | TWD 131.50 | +1.15% | TWD 127.00 | TWD 134.00 | TWD 126.00 | 1.70M |
| 2026-06-23 | TWD 130.00 | +0.78% | TWD 137.00 | TWD 140.00 | TWD 129.00 | 5.19M |
| 2026-06-22 | TWD 129.00 | +9.79% | TWD 129.00 | TWD 129.00 | TWD 126.00 | 1.21M |
| 2026-06-18 | TWD 117.50 | +9.81% | TWD 113.00 | TWD 117.50 | TWD 113.00 | 834.04K |
| 2026-06-17 | TWD 107.00 | +3.38% | TWD 102.00 | TWD 109.00 | TWD 102.00 | 491.00K |
| 2026-06-16 | TWD 103.50 | -3.72% | TWD 108.00 | TWD 109.50 | TWD 103.00 | 454.25K |
| 2026-06-15 | TWD 107.50 | +1.90% | TWD 108.00 | TWD 110.00 | TWD 106.00 | 395.30K |
| 2026-06-12 | TWD 105.50 | +4.98% | TWD 103.50 | TWD 106.50 | TWD 103.50 | 349.05K |
| 2026-06-11 | TWD 100.50 | +0.50% | TWD 100.50 | TWD 102.00 | TWD 98.30 | 347.39K |
| 2026-06-10 | TWD 100.00 | -0.99% | TWD 101.50 | TWD 106.00 | TWD 100.00 | 476.55K |
| 2026-06-09 | TWD 101.00 | +0.50% | TWD 101.50 | TWD 103.00 | TWD 99.60 | 449.01K |
| 2026-06-08 | TWD 100.50 | -8.64% | TWD 100.00 | TWD 102.00 | TWD 99.00 | 503.31K |
| 2026-06-05 | TWD 110.00 | +0.92% | TWD 110.00 | TWD 111.50 | TWD 107.50 | 431.04K |
| 2026-06-04 | TWD 109.00 | -1.80% | TWD 111.00 | TWD 111.50 | TWD 109.00 | 370.40K |
| 2026-06-03 | TWD 111.00 | +0.45% | TWD 112.50 | TWD 115.50 | TWD 110.00 | 676.32K |
| 2026-06-02 | TWD 110.50 | -3.91% | TWD 114.00 | TWD 115.50 | TWD 107.50 | 998.06K |
| 2026-06-01 | TWD 115.00 | -3.77% | TWD 121.00 | TWD 121.00 | TWD 113.00 | 909.50K |
| 2026-05-29 | TWD 119.50 | +0.42% | TWD 122.50 | TWD 125.00 | TWD 117.00 | 1.38M |
| 2026-05-28 | TWD 119.00 | 0.00% | TWD 118.00 | TWD 122.50 | TWD 115.50 | 1.48M |
| 2026-05-27 | TWD 119.00 | -6.67% | TWD 130.00 | TWD 140.00 | TWD 118.00 | 5.41M |