Elan Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 141.00 | 141.50 | 139.00 | 140.50 | 122.55 | 1,325,248 |
| 2024-07-31 | 138.00 | 140.50 | 137.50 | 138.00 | 120.37 | 1,044,139 |
| 2024-07-30 | 138.00 | 139.00 | 135.50 | 138.00 | 120.37 | 2,179,070 |
| 2024-07-29 | 142.00 | 142.50 | 138.00 | 138.00 | 120.37 | 1,652,852 |
| 2024-07-26 | 138.50 | 142.00 | 137.00 | 141.50 | 123.43 | 3,046,538 |
| 2024-07-23 | 143.00 | 143.50 | 140.50 | 141.50 | 123.43 | 1,611,831 |
| 2024-07-22 | 145.50 | 145.50 | 140.00 | 141.50 | 123.43 | 2,907,643 |
| 2024-07-19 | 149.00 | 150.50 | 145.50 | 145.50 | 126.92 | 2,900,200 |
| 2024-07-18 | 152.00 | 152.00 | 147.50 | 149.00 | 129.97 | 3,376,606 |
| 2024-07-17 | 152.50 | 154.00 | 151.50 | 152.50 | 133.02 | 2,218,626 |
| 2024-07-16 | 152.00 | 152.50 | 150.50 | 151.00 | 131.71 | 1,190,305 |
| 2024-07-15 | 153.00 | 153.00 | 150.50 | 150.50 | 131.28 | 1,134,010 |
| 2024-07-12 | 151.00 | 153.50 | 151.00 | 152.50 | 133.02 | 1,032,194 |
| 2024-07-11 | 153.00 | 153.00 | 151.50 | 151.50 | 132.15 | 833,175 |
| 2024-07-10 | 151.50 | 153.50 | 151.50 | 151.50 | 132.15 | 846,445 |
| 2024-07-09 | 154.50 | 154.50 | 150.50 | 151.00 | 131.71 | 1,704,075 |
| 2024-07-08 | 155.50 | 156.00 | 152.00 | 153.00 | 133.46 | 2,178,408 |
| 2024-07-05 | 156.50 | 156.50 | 155.00 | 155.50 | 135.64 | 1,046,085 |
| 2024-07-04 | 156.00 | 157.00 | 155.50 | 156.50 | 136.51 | 710,650 |
| 2024-07-03 | 155.00 | 157.50 | 154.50 | 154.50 | 134.77 | 969,499 |
| 2024-07-02 | 155.00 | 155.50 | 152.50 | 154.00 | 134.33 | 1,466,558 |
| 2024-07-01 | 155.50 | 155.50 | 154.00 | 154.00 | 134.33 | 902,814 |
| 2024-06-28 | 156.00 | 157.00 | 154.00 | 154.00 | 134.33 | 1,765,747 |
| 2024-06-27 | 155.00 | 156.50 | 154.50 | 154.50 | 134.77 | 786,651 |
| 2024-06-26 | 156.50 | 157.00 | 155.00 | 156.00 | 136.08 | 903,586 |
| 2024-06-25 | 157.00 | 157.50 | 153.50 | 155.00 | 135.20 | 2,037,183 |
| 2024-06-24 | 161.00 | 161.50 | 157.00 | 157.00 | 136.95 | 2,065,508 |
| 2024-06-21 | 163.50 | 164.00 | 161.00 | 161.50 | 140.87 | 2,484,105 |
| 2024-06-20 | 161.50 | 166.00 | 161.00 | 164.50 | 143.49 | 2,355,342 |
| 2024-06-19 | 162.00 | 162.00 | 160.50 | 161.00 | 140.44 | 817,160 |
| 2024-06-18 | 162.00 | 163.00 | 160.00 | 161.00 | 140.44 | 1,049,035 |
| 2024-06-17 | 162.50 | 162.50 | 160.00 | 160.00 | 139.56 | 933,786 |
| 2024-06-14 | 162.00 | 162.00 | 159.50 | 161.50 | 140.87 | 1,526,249 |
| 2024-06-13 | 162.00 | 162.50 | 160.50 | 161.00 | 140.44 | 1,144,278 |
| 2024-06-12 | 158.00 | 161.50 | 157.00 | 160.00 | 139.56 | 2,609,100 |
| 2024-06-11 | 158.00 | 159.00 | 156.50 | 157.00 | 136.95 | 1,530,282 |
| 2024-06-07 | 157.50 | 159.00 | 157.00 | 157.00 | 136.95 | 1,385,619 |
| 2024-06-06 | 160.50 | 161.00 | 156.50 | 157.00 | 136.95 | 3,007,237 |
| 2024-06-05 | 162.50 | 163.00 | 159.00 | 159.00 | 138.69 | 1,974,401 |
| 2024-06-04 | 164.50 | 165.00 | 162.00 | 162.00 | 141.31 | 1,358,376 |
| 2024-06-03 | 165.50 | 166.00 | 162.00 | 163.50 | 142.62 | 1,452,202 |
| 2024-05-31 | 168.00 | 169.00 | 163.00 | 163.00 | 142.18 | 3,352,501 |
| 2024-05-30 | 175.00 | 175.00 | 167.00 | 167.00 | 145.67 | 3,998,227 |
| 2024-05-29 | 173.50 | 176.50 | 172.00 | 174.00 | 151.78 | 2,935,767 |
| 2024-05-28 | 176.50 | 177.00 | 171.50 | 171.50 | 149.60 | 4,493,331 |
| 2024-05-27 | 167.00 | 175.50 | 167.00 | 173.00 | 150.90 | 4,406,345 |
| 2024-05-24 | 168.00 | 169.50 | 165.50 | 167.00 | 145.67 | 2,743,942 |
| 2024-05-23 | 170.00 | 177.00 | 166.50 | 169.00 | 147.41 | 10,097,016 |
| 2024-05-22 | 157.50 | 168.00 | 156.50 | 168.00 | 146.54 | 6,295,722 |
| 2024-05-21 | 156.00 | 157.50 | 155.00 | 155.00 | 135.20 | 979,878 |
| 2024-05-20 | 159.50 | 160.00 | 156.00 | 156.00 | 136.08 | 1,098,702 |
| 2024-05-17 | 159.50 | 161.00 | 158.50 | 159.00 | 138.69 | 1,539,201 |
| 2024-05-16 | 157.00 | 161.00 | 157.00 | 160.00 | 139.56 | 2,325,395 |
| 2024-05-15 | 155.50 | 158.00 | 155.50 | 156.00 | 136.08 | 1,322,791 |
| 2024-05-14 | 154.00 | 157.00 | 153.50 | 155.00 | 135.20 | 1,215,491 |
| 2024-05-13 | 156.00 | 156.50 | 153.00 | 153.50 | 133.89 | 1,187,328 |
| 2024-05-10 | 156.50 | 157.00 | 154.50 | 155.00 | 135.20 | 1,075,445 |
| 2024-05-09 | 158.00 | 159.00 | 155.00 | 155.00 | 135.20 | 1,528,000 |
| 2024-05-08 | 156.50 | 159.50 | 155.00 | 158.00 | 137.82 | 1,337,969 |
| 2024-05-07 | 157.00 | 158.00 | 155.00 | 156.50 | 136.51 | 1,965,126 |
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.