UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.41 +0.30 (+0.38%) GOLD FUTURES
2,318.70 +10.10 (+0.44%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,983.56 +478.36 (+0.95%)
Excelliance MOS Corporation (5299.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 12:20PM CST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 132,475 |
| 03 May 2024 | 103.50 | 103.50 | 100.00 | 102.00 | 102.00 | 210,000 |
| 02 May 2024 | 102.50 | 103.50 | 100.50 | 101.50 | 101.50 | 167,000 |
| 30 Apr 2024 | 100.00 | 104.00 | 99.80 | 103.00 | 103.00 | 482,000 |
| 29 Apr 2024 | 98.10 | 100.50 | 98.10 | 99.30 | 99.30 | 144,000 |
| 26 Apr 2024 | 98.10 | 98.10 | 97.00 | 97.80 | 97.80 | 163,000 |
| 25 Apr 2024 | 97.80 | 98.00 | 97.40 | 97.40 | 97.40 | 134,000 |
| 24 Apr 2024 | 97.50 | 99.40 | 97.50 | 99.00 | 99.00 | 138,000 |
| 23 Apr 2024 | 96.70 | 97.30 | 95.90 | 96.50 | 96.50 | 181,000 |
| 22 Apr 2024 | 98.10 | 99.10 | 95.70 | 95.70 | 95.70 | 251,000 |
| 19 Apr 2024 | 100.00 | 100.00 | 96.20 | 98.00 | 98.00 | 276,000 |
| 18 Apr 2024 | 100.50 | 102.00 | 99.90 | 100.00 | 100.00 | 341,000 |
| 17 Apr 2024 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | 73,000 |
| 16 Apr 2024 | 102.50 | 102.50 | 99.10 | 100.50 | 100.50 | 451,000 |
| 15 Apr 2024 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | 398,000 |
| 12 Apr 2024 | 108.50 | 109.50 | 108.00 | 108.00 | 108.00 | 151,000 |
| 11 Apr 2024 | 109.50 | 110.00 | 108.50 | 108.50 | 108.50 | 127,000 |
| 10 Apr 2024 | 108.50 | 111.00 | 108.00 | 110.00 | 110.00 | 152,000 |
| 09 Apr 2024 | 111.00 | 111.50 | 109.00 | 109.50 | 109.50 | 169,000 |
| 08 Apr 2024 | 113.50 | 113.50 | 109.00 | 110.00 | 110.00 | 365,000 |
| 03 Apr 2024 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | 79,000 |
| 02 Apr 2024 | 114.00 | 114.50 | 114.00 | 114.50 | 114.50 | 98,000 |
| 01 Apr 2024 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | 107,000 |
| 29 Mar 2024 | 113.50 | 113.50 | 112.50 | 113.00 | 113.00 | 58,000 |
| 28 Mar 2024 | 112.50 | 113.50 | 112.00 | 112.50 | 112.50 | 114,000 |
| 27 Mar 2024 | 112.50 | 113.50 | 112.00 | 112.00 | 112.00 | 129,000 |
| 26 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 25 Mar 2024 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | 169,000 |
| 22 Mar 2024 | 114.50 | 115.50 | 113.50 | 114.00 | 114.00 | 209,000 |
| 21 Mar 2024 | 117.50 | 117.50 | 113.50 | 113.50 | 113.50 | 523,000 |
| 20 Mar 2024 | 116.50 | 118.00 | 116.50 | 116.50 | 116.50 | 140,000 |
| 19 Mar 2024 | 116.50 | 117.00 | 116.00 | 116.00 | 116.00 | 95,000 |
| 18 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 15 Mar 2024 | 117.00 | 117.00 | 115.00 | 115.50 | 115.50 | 157,000 |
| 14 Mar 2024 | 117.00 | 118.00 | 115.50 | 117.00 | 117.00 | 92,000 |
| 13 Mar 2024 | 122.00 | 122.00 | 116.50 | 117.00 | 117.00 | 325,000 |
| 12 Mar 2024 | 122.50 | 122.50 | 119.50 | 120.00 | 120.00 | 247,000 |
| 11 Mar 2024 | 119.50 | 122.50 | 119.50 | 121.00 | 121.00 | 138,000 |
| 08 Mar 2024 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 192,000 |
| 07 Mar 2024 | 126.50 | 126.50 | 122.00 | 122.00 | 122.00 | 338,000 |
| 06 Mar 2024 | 126.00 | 127.00 | 125.50 | 126.50 | 126.50 | 131,000 |
| 05 Mar 2024 | 128.00 | 128.00 | 125.50 | 125.50 | 125.50 | 85,000 |
| 04 Mar 2024 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 106,000 |
| 01 Mar 2024 | 125.50 | 126.00 | 124.00 | 125.00 | 125.00 | 102,000 |
| 29 Feb 2024 | 126.50 | 127.00 | 125.00 | 125.00 | 125.00 | 101,000 |
| 27 Feb 2024 | 130.00 | 130.00 | 125.50 | 127.00 | 127.00 | 147,000 |
| 26 Feb 2024 | 125.50 | 129.50 | 125.00 | 129.00 | 129.00 | 249,000 |
| 23 Feb 2024 | 127.00 | 128.00 | 125.00 | 125.50 | 125.50 | 132,000 |
| 22 Feb 2024 | 125.00 | 127.50 | 125.00 | 126.50 | 126.50 | 350,000 |
| 21 Feb 2024 | 130.00 | 130.00 | 128.50 | 129.00 | 129.00 | 96,000 |
| 20 Feb 2024 | 130.00 | 132.00 | 129.00 | 129.50 | 129.50 | 95,000 |
| 19 Feb 2024 | 130.50 | 131.00 | 129.00 | 129.50 | 129.50 | 148,000 |
| 16 Feb 2024 | 126.00 | 131.00 | 126.00 | 130.50 | 130.50 | 321,000 |
| 15 Feb 2024 | 124.50 | 126.00 | 123.00 | 125.00 | 125.00 | 287,000 |
| 05 Feb 2024 | 123.50 | 123.50 | 121.50 | 121.50 | 121.50 | 221,000 |
| 02 Feb 2024 | 124.00 | 124.50 | 123.00 | 123.50 | 123.50 | 116,000 |
| 01 Feb 2024 | 123.00 | 126.00 | 122.50 | 125.00 | 125.00 | 214,000 |
| 31 Jan 2024 | 124.00 | 125.50 | 123.50 | 123.50 | 123.50 | 47,000 |
| 30 Jan 2024 | 125.00 | 125.00 | 123.00 | 123.50 | 123.50 | 87,000 |
| 29 Jan 2024 | 123.50 | 125.00 | 123.50 | 124.50 | 124.50 | 63,000 |
| 26 Jan 2024 | 124.50 | 125.00 | 123.50 | 123.50 | 123.50 | 68,000 |
| 25 Jan 2024 | 127.50 | 128.50 | 124.50 | 124.50 | 124.50 | 84,000 |
| 24 Jan 2024 | 125.00 | 129.00 | 124.50 | 126.50 | 126.50 | 223,000 |
| 23 Jan 2024 | 125.50 | 125.50 | 124.50 | 124.50 | 124.50 | 27,000 |
| 22 Jan 2024 | 125.50 | 127.00 | 124.50 | 125.50 | 125.50 | 102,000 |
| 19 Jan 2024 | 124.50 | 124.50 | 123.50 | 123.50 | 123.50 | 26,000 |
| 18 Jan 2024 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 53,000 |
| 17 Jan 2024 | 126.00 | 127.00 | 123.50 | 124.00 | 124.00 | 105,000 |
| 16 Jan 2024 | 124.50 | 126.50 | 124.50 | 125.00 | 125.00 | 45,000 |
| 15 Jan 2024 | 124.50 | 127.50 | 124.50 | 126.00 | 126.00 | 54,002 |
| 12 Jan 2024 | 124.00 | 124.50 | 124.00 | 124.00 | 124.00 | 44,000 |
| 11 Jan 2024 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | 55,000 |
| 10 Jan 2024 | 123.50 | 126.00 | 123.00 | 124.50 | 124.50 | 53,000 |
| 09 Jan 2024 | 127.50 | 127.50 | 124.00 | 124.00 | 124.00 | 113,000 |
| 08 Jan 2024 | 126.50 | 127.50 | 126.50 | 127.00 | 127.00 | 58,000 |
| 05 Jan 2024 | 127.00 | 128.00 | 126.00 | 127.50 | 127.50 | 68,000 |
| 04 Jan 2024 | 128.50 | 129.50 | 127.00 | 127.00 | 127.00 | 85,000 |
| 03 Jan 2024 | 130.50 | 130.50 | 128.00 | 128.50 | 128.50 | 144,000 |
| 02 Jan 2024 | 134.00 | 134.50 | 131.00 | 131.00 | 131.00 | 102,000 |
| 29 Dec 2023 | 132.50 | 133.00 | 131.50 | 132.00 | 132.00 | 72,000 |
| 28 Dec 2023 | 132.00 | 133.50 | 132.00 | 132.00 | 132.00 | 210,000 |
| 27 Dec 2023 | 131.00 | 132.00 | 129.00 | 131.50 | 131.50 | 131,000 |
| 26 Dec 2023 | 131.00 | 131.50 | 129.50 | 131.00 | 131.00 | 96,000 |
| 25 Dec 2023 | 129.50 | 130.50 | 129.00 | 129.50 | 129.50 | 70,000 |
| 22 Dec 2023 | 129.50 | 130.50 | 128.50 | 129.50 | 129.50 | 52,000 |
| 21 Dec 2023 | 127.00 | 129.50 | 127.00 | 128.50 | 128.50 | 51,000 |
| 20 Dec 2023 | 130.50 | 131.50 | 127.00 | 129.00 | 129.00 | 154,000 |
| 19 Dec 2023 | 130.50 | 130.50 | 127.50 | 128.00 | 128.00 | 162,000 |
| 18 Dec 2023 | 134.00 | 134.00 | 130.50 | 130.50 | 130.50 | 86,000 |
| 15 Dec 2023 | 134.00 | 134.50 | 132.00 | 132.00 | 132.00 | 120,000 |
| 14 Dec 2023 | 131.00 | 133.50 | 131.00 | 133.50 | 133.50 | 124,000 |
| 13 Dec 2023 | 132.00 | 132.50 | 131.00 | 131.00 | 131.00 | 77,000 |
| 12 Dec 2023 | 134.00 | 134.50 | 131.00 | 131.50 | 131.50 | 107,000 |
| 11 Dec 2023 | 132.00 | 133.50 | 132.00 | 132.50 | 132.50 | 74,000 |
| 08 Dec 2023 | 132.00 | 132.50 | 131.00 | 132.00 | 132.00 | 97,000 |
| 07 Dec 2023 | 133.50 | 134.50 | 130.00 | 130.50 | 130.50 | 197,000 |
| 06 Dec 2023 | 131.50 | 135.50 | 131.00 | 132.00 | 132.00 | 139,000 |
| 05 Dec 2023 | 130.50 | 133.50 | 130.50 | 130.50 | 130.50 | 133,000 |
| 04 Dec 2023 | 133.50 | 134.00 | 132.00 | 132.00 | 132.00 | 152,000 |
| 01 Dec 2023 | 136.50 | 136.50 | 134.00 | 134.00 | 134.00 | 185,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.