Elan Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 134.00 | 135.50 | 130.00 | 130.00 | 130.00 | 1,509,411 |
| 2026-10-19 | 136.50 | 137.50 | 134.00 | 134.50 | 134.50 | 1,668,605 |
| 2026-10-16 | 136.00 | 139.00 | 134.00 | 139.00 | 139.00 | 2,999,754 |
| 2026-10-15 | 132.00 | 136.50 | 131.50 | 135.50 | 135.50 | 2,360,154 |
| 2026-10-14 | 133.00 | 136.00 | 132.00 | 133.50 | 133.50 | 1,358,113 |
| 2026-10-13 | 131.50 | 134.50 | 129.50 | 133.00 | 133.00 | 1,715,841 |
| 2026-10-12 | 131.50 | 133.00 | 131.00 | 133.00 | 133.00 | 958,700 |
| 2026-10-08 | 133.00 | 135.00 | 131.50 | 132.00 | 132.00 | 1,177,420 |
| 2026-10-07 | 133.00 | 134.50 | 131.50 | 134.00 | 134.00 | 1,015,507 |
| 2026-10-06 | 134.50 | 134.50 | 131.00 | 133.00 | 133.00 | 1,075,823 |
| 2026-10-05 | 135.50 | 135.50 | 132.00 | 134.00 | 134.00 | 3,109,480 |
| 2026-10-02 | 138.00 | 139.50 | 136.50 | 138.00 | 138.00 | 1,444,269 |
| 2026-10-01 | 137.00 | 139.00 | 136.00 | 138.50 | 138.50 | 1,492,997 |
| 2026-09-30 | 137.00 | 137.50 | 135.50 | 137.50 | 137.50 | 1,466,977 |
| 2026-09-29 | 138.00 | 138.00 | 135.50 | 136.00 | 136.00 | 1,615,010 |
| 2026-09-24 | 129.00 | 138.00 | 128.50 | 137.50 | 137.50 | 2,684,538 |
| 2026-09-23 | 130.50 | 131.00 | 128.50 | 129.00 | 129.00 | 1,293,811 |
| 2026-09-22 | 132.00 | 132.00 | 129.00 | 129.50 | 129.50 | 1,879,711 |
| 2026-09-21 | 132.00 | 132.50 | 130.00 | 130.50 | 130.50 | 859,198 |
| 2026-09-18 | 130.50 | 132.50 | 128.50 | 132.00 | 132.00 | 1,452,255 |
| 2026-09-17 | 128.50 | 130.50 | 128.50 | 129.00 | 129.00 | 893,122 |
| 2026-09-16 | 126.00 | 129.50 | 126.00 | 128.50 | 128.50 | 742,515 |
| 2026-09-15 | 126.50 | 127.00 | 125.00 | 125.00 | 125.00 | 707,076 |
| 2026-09-14 | 126.00 | 127.50 | 124.50 | 126.50 | 126.50 | 1,166,512 |
| 2026-09-11 | 126.00 | 128.00 | 126.00 | 126.50 | 126.50 | 867,790 |
| 2026-09-10 | 130.00 | 130.00 | 127.50 | 128.00 | 128.00 | 968,737 |
| 2026-09-09 | 130.50 | 131.00 | 129.00 | 130.00 | 130.00 | 1,004,248 |
| 2026-09-08 | 131.00 | 131.00 | 128.00 | 130.50 | 130.50 | 1,510,740 |
| 2026-09-07 | 128.00 | 131.00 | 124.50 | 131.00 | 131.00 | 2,549,136 |
| 2026-09-04 | 133.00 | 134.00 | 131.50 | 133.00 | 133.00 | 1,471,407 |
| 2026-09-03 | 137.00 | 137.50 | 133.00 | 133.00 | 133.00 | 1,825,550 |
| 2026-09-02 | 138.00 | 139.50 | 136.50 | 137.00 | 137.00 | 959,147 |
| 2026-09-01 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 1,098,888 |
| 2026-08-31 | 138.50 | 138.50 | 135.00 | 135.50 | 135.50 | 1,544,128 |
| 2026-08-28 | 140.50 | 141.50 | 138.50 | 138.50 | 138.50 | 1,376,836 |
| 2026-08-27 | 140.00 | 141.00 | 139.00 | 139.50 | 139.50 | 1,303,904 |
| 2026-08-26 | 138.00 | 140.00 | 137.00 | 139.50 | 139.50 | 862,309 |
| 2026-08-25 | 140.00 | 140.00 | 135.00 | 137.50 | 137.50 | 1,859,000 |
| 2026-08-24 | 140.50 | 140.50 | 139.00 | 139.00 | 139.00 | 657,036 |
| 2026-08-21 | 141.50 | 142.00 | 139.00 | 140.50 | 140.50 | 2,101,789 |
| 2026-08-20 | 146.00 | 148.00 | 144.00 | 146.00 | 141.57 | 4,529,348 |
| 2026-08-19 | 139.00 | 146.00 | 138.50 | 145.50 | 141.09 | 3,162,946 |
| 2026-08-18 | 144.50 | 145.00 | 140.00 | 141.00 | 136.73 | 2,606,919 |
| 2026-08-17 | 145.50 | 146.00 | 144.00 | 144.50 | 140.12 | 1,421,809 |
| 2026-08-14 | 146.00 | 146.50 | 143.50 | 144.50 | 140.12 | 2,308,400 |
| 2026-08-13 | 147.00 | 147.50 | 145.00 | 145.00 | 140.60 | 2,541,361 |
| 2026-08-12 | 146.00 | 147.00 | 144.50 | 146.00 | 141.57 | 2,641,184 |
| 2026-08-11 | 144.50 | 146.50 | 144.00 | 145.50 | 141.09 | 3,018,605 |
| 2026-08-10 | 142.00 | 146.00 | 141.50 | 145.50 | 141.09 | 3,507,092 |
| 2026-08-07 | 148.00 | 148.00 | 140.00 | 141.50 | 137.21 | 6,255,853 |
| 2026-08-06 | 146.00 | 148.50 | 144.50 | 147.50 | 143.03 | 8,918,669 |
| 2026-08-05 | 160.50 | 162.50 | 158.00 | 160.50 | 155.63 | 4,510,327 |
| 2026-08-04 | 154.00 | 160.00 | 153.00 | 157.50 | 152.73 | 1,753,837 |
| 2026-08-03 | 149.00 | 158.00 | 147.00 | 156.50 | 151.76 | 3,019,610 |
| 2026-07-31 | 155.50 | 157.50 | 148.50 | 151.00 | 146.42 | 4,609,741 |
| 2026-07-30 | 149.00 | 153.00 | 146.00 | 148.00 | 143.51 | 2,254,887 |
| 2026-07-29 | 155.00 | 156.50 | 144.00 | 149.50 | 144.97 | 3,228,294 |
| 2026-07-28 | 163.00 | 163.00 | 153.50 | 154.50 | 149.82 | 2,250,572 |
| 2026-07-27 | 167.50 | 171.00 | 163.50 | 166.00 | 160.97 | 1,638,712 |
| 2026-07-24 | 169.00 | 171.50 | 166.00 | 168.00 | 162.91 | 1,911,405 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 4.4260 TWD |
| 2026-03-26 | 4.4245 TWD |
| 2025-09-25 | 2.6446 TWD |
| 2025-03-27 | 3.7634 TWD |
| 2024-09-25 | 4.0699 TWD |
| 2024-03-28 | 3.0524 TWD |
| 2023-10-06 | 2.0462 TWD |
| 2023-08-07 | 3.0693 TWD |
| 2023-03-30 | 3.0693 TWD |
| 2022-07-07 | 13.8117 TWD |
| 2021-07-22 | 9.0000 TWD |
| 2020-06-15 | 6.5000 TWD |
| 2019-08-12 | 4.6500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.