Elan Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 159.00 | 160.00 | 156.50 | 156.50 | 136.51 | 2,073,476 |
| 2024-05-03 | 162.50 | 165.00 | 151.50 | 157.00 | 136.95 | 8,298,707 |
| 2024-05-02 | 163.00 | 167.00 | 161.50 | 165.50 | 144.36 | 1,844,085 |
| 2024-04-30 | 166.50 | 167.50 | 164.50 | 164.50 | 143.49 | 1,868,348 |
| 2024-04-29 | 167.50 | 170.00 | 165.00 | 168.00 | 146.54 | 4,347,879 |
| 2024-04-26 | 164.50 | 165.00 | 162.00 | 163.50 | 142.62 | 2,657,930 |
| 2024-04-25 | 156.50 | 166.50 | 156.50 | 164.50 | 143.49 | 5,992,815 |
| 2024-04-24 | 153.00 | 158.50 | 152.50 | 157.00 | 136.95 | 2,955,685 |
| 2024-04-23 | 148.00 | 152.00 | 148.00 | 150.50 | 131.28 | 2,183,750 |
| 2024-04-22 | 155.50 | 155.50 | 146.50 | 146.50 | 127.79 | 3,657,653 |
| 2024-04-19 | 160.50 | 161.00 | 154.00 | 155.00 | 135.20 | 3,911,066 |
| 2024-04-18 | 163.50 | 163.50 | 159.00 | 161.50 | 140.87 | 2,959,426 |
| 2024-04-17 | 164.00 | 166.50 | 160.00 | 162.00 | 141.31 | 5,450,452 |
| 2024-04-16 | 164.00 | 164.50 | 156.00 | 159.50 | 139.13 | 3,984,647 |
| 2024-04-15 | 158.00 | 164.00 | 158.00 | 162.00 | 141.31 | 6,467,269 |
| 2024-04-12 | 158.00 | 163.50 | 158.00 | 158.50 | 138.26 | 2,231,580 |
| 2024-04-11 | 158.50 | 158.50 | 156.00 | 158.50 | 138.26 | 1,491,737 |
| 2024-04-10 | 158.50 | 161.00 | 157.00 | 158.50 | 138.26 | 2,155,624 |
| 2024-04-09 | 160.00 | 160.50 | 156.50 | 157.00 | 136.95 | 1,717,100 |
| 2024-04-08 | 158.50 | 163.50 | 158.00 | 159.50 | 139.13 | 2,679,276 |
| 2024-04-03 | 156.00 | 156.50 | 154.50 | 156.50 | 136.51 | 1,498,848 |
| 2024-04-02 | 159.00 | 160.00 | 155.00 | 156.00 | 136.08 | 3,424,266 |
| 2024-04-01 | 157.00 | 162.50 | 157.00 | 161.00 | 140.44 | 2,560,256 |
| 2024-03-29 | 160.50 | 162.50 | 156.50 | 157.00 | 136.95 | 1,416,000 |
| 2024-03-28 | 162.00 | 163.50 | 158.50 | 160.50 | 140.00 | 3,653,042 |
| 2024-03-27 | 166.00 | 166.00 | 164.00 | 164.50 | 140.83 | 1,408,841 |
| 2024-03-26 | 171.00 | 171.00 | 166.00 | 166.50 | 142.54 | 1,855,483 |
| 2024-03-25 | 170.50 | 172.00 | 168.50 | 169.00 | 144.68 | 1,788,747 |
| 2024-03-22 | 166.00 | 170.00 | 164.00 | 169.00 | 144.68 | 2,260,873 |
| 2024-03-21 | 170.50 | 173.00 | 167.00 | 167.00 | 142.97 | 3,931,101 |
| 2024-03-20 | 165.00 | 170.00 | 165.00 | 167.50 | 143.40 | 3,083,027 |
| 2024-03-19 | 166.00 | 168.00 | 164.00 | 165.00 | 141.26 | 1,683,210 |
| 2024-03-18 | 165.50 | 167.50 | 163.50 | 166.50 | 142.54 | 1,717,578 |
| 2024-03-15 | 162.50 | 166.00 | 162.00 | 163.50 | 139.97 | 2,154,561 |
| 2024-03-14 | 163.50 | 164.50 | 161.00 | 162.50 | 139.11 | 1,908,307 |
| 2024-03-13 | 164.50 | 165.00 | 162.50 | 163.50 | 139.97 | 1,792,529 |
| 2024-03-12 | 161.50 | 166.50 | 161.00 | 163.50 | 139.97 | 1,983,338 |
| 2024-03-11 | 162.00 | 163.50 | 160.00 | 160.00 | 136.97 | 1,685,841 |
| 2024-03-08 | 165.50 | 167.50 | 161.50 | 162.50 | 139.11 | 2,774,689 |
| 2024-03-07 | 167.50 | 169.00 | 165.00 | 165.50 | 141.68 | 1,759,010 |
| 2024-03-06 | 165.50 | 168.50 | 165.00 | 166.50 | 142.54 | 1,386,475 |
| 2024-03-05 | 169.50 | 170.50 | 167.00 | 167.00 | 142.97 | 1,572,438 |
| 2024-03-04 | 168.50 | 171.50 | 166.00 | 167.50 | 143.40 | 2,986,176 |
| 2024-03-01 | 166.50 | 168.50 | 164.50 | 165.50 | 141.68 | 2,036,371 |
| 2024-02-29 | 170.00 | 170.00 | 164.00 | 166.00 | 142.11 | 3,593,196 |
| 2024-02-27 | 169.50 | 173.50 | 168.00 | 169.00 | 144.68 | 3,942,775 |
| 2024-02-26 | 166.00 | 172.00 | 165.50 | 170.00 | 145.54 | 5,989,495 |
| 2024-02-23 | 165.00 | 167.00 | 160.00 | 164.00 | 140.40 | 7,842,774 |
| 2024-02-22 | 169.00 | 169.00 | 162.00 | 167.50 | 143.40 | 4,856,921 |
| 2024-02-21 | 162.50 | 169.00 | 162.00 | 167.50 | 143.40 | 8,637,435 |
| 2024-02-20 | 162.50 | 164.00 | 160.50 | 161.00 | 137.83 | 3,993,412 |
| 2024-02-19 | 155.00 | 164.00 | 154.50 | 163.50 | 139.97 | 7,711,918 |
| 2024-02-16 | 149.00 | 154.00 | 148.00 | 153.00 | 130.98 | 2,477,266 |
| 2024-02-15 | 147.00 | 149.00 | 145.50 | 148.50 | 127.13 | 2,428,978 |
| 2024-02-05 | 150.50 | 150.50 | 148.00 | 148.00 | 126.70 | 861,852 |
| 2024-02-02 | 150.50 | 152.00 | 148.50 | 150.50 | 128.84 | 1,791,705 |
| 2024-02-01 | 149.50 | 151.00 | 148.50 | 150.00 | 128.41 | 1,079,692 |
| 2024-01-31 | 147.50 | 150.00 | 147.00 | 150.00 | 128.41 | 1,686,591 |
| 2024-01-30 | 150.50 | 150.50 | 147.00 | 148.50 | 127.13 | 1,687,803 |
| 2024-01-29 | 152.00 | 152.00 | 148.50 | 149.00 | 127.56 | 1,912,624 |
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.