Elan Microelectronics Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	153.50	154.00	149.50	151.00	129.27	2,445,041
2024-01-25	152.00	154.00	151.50	152.50	130.55	1,668,055
2024-01-24	150.00	152.50	150.00	151.00	129.27	1,580,240
2024-01-23	151.50	151.50	149.00	150.50	128.84	2,088,864
2024-01-22	151.50	153.00	149.00	151.00	129.27	2,759,325
2024-01-19	153.00	155.50	149.50	150.50	128.84	2,279,205
2024-01-18	153.00	153.50	148.00	152.00	130.13	2,987,983
2024-01-17	153.00	156.50	152.50	154.50	132.27	2,007,377
2024-01-16	156.00	156.00	153.00	154.00	131.84	1,248,677
2024-01-15	156.00	158.00	155.50	156.50	133.98	822,106
2024-01-12	156.50	157.50	154.50	155.00	132.69	908,316
2024-01-11	160.00	162.50	156.50	157.00	134.41	2,693,106
2024-01-10	155.00	160.00	155.00	160.00	136.97	2,491,782
2024-01-09	154.50	156.00	150.50	154.50	132.27	2,353,868
2024-01-08	155.50	156.50	152.50	153.50	131.41	1,397,013
2024-01-05	156.50	157.00	152.50	155.50	133.12	2,395,155
2024-01-04	157.00	159.50	155.00	156.50	133.98	1,389,293
2024-01-03	158.50	159.00	155.50	158.00	135.26	2,678,890
2024-01-02	162.50	163.00	159.00	159.50	136.55	1,704,842
2023-12-29	161.00	163.00	160.50	162.50	139.11	1,271,912
2023-12-28	164.00	164.50	160.50	160.50	137.40	1,674,341
2023-12-27	163.00	164.00	161.00	164.00	140.40	2,063,015
2023-12-26	164.00	164.50	161.50	162.00	138.69	1,594,695
2023-12-25	163.50	167.00	161.50	162.50	139.11	2,937,362
2023-12-22	163.50	164.50	160.00	163.50	139.97	3,364,716
2023-12-21	158.00	165.00	157.00	163.00	139.54	6,075,506
2023-12-20	159.50	162.00	158.50	160.00	136.97	3,881,338
2023-12-19	157.50	159.00	156.00	159.00	136.12	3,170,867
2023-12-18	154.00	158.00	152.50	157.00	134.41	2,834,387
2023-12-15	158.00	158.00	153.00	154.00	131.84	2,934,803
2023-12-14	159.00	161.00	156.50	157.50	134.83	2,911,371
2023-12-13	159.50	160.00	155.50	158.00	135.26	2,899,302
2023-12-12	158.50	159.00	156.50	158.50	135.69	2,571,732
2023-12-11	157.50	159.50	156.00	157.00	134.41	2,518,934
2023-12-08	155.00	160.00	155.00	157.50	134.83	6,825,802
2023-12-07	151.50	155.00	150.50	153.50	131.41	3,679,892
2023-12-06	148.00	152.50	148.00	151.50	129.70	2,729,116
2023-12-05	149.00	149.50	146.00	146.50	125.42	2,521,537
2023-12-04	151.50	152.00	149.00	149.50	127.99	1,622,731
2023-12-01	151.50	152.00	150.00	151.00	129.27	1,426,516
2023-11-30	154.00	154.50	150.00	151.50	129.70	3,140,838
2023-11-29	151.00	153.00	149.50	153.00	130.98	3,725,446
2023-11-28	146.50	150.00	146.50	150.00	128.41	2,308,839
2023-11-27	152.50	153.50	145.50	146.00	124.99	3,337,175
2023-11-24	148.50	151.00	147.00	151.00	129.27	2,648,842
2023-11-23	148.00	151.50	146.50	148.00	126.70	4,020,775
2023-11-22	144.50	148.00	144.00	147.50	126.27	2,211,271
2023-11-21	144.50	146.00	144.00	145.00	124.13	1,340,641
2023-11-20	145.50	146.00	143.00	144.00	123.28	1,847,616
2023-11-17	143.50	146.50	143.00	146.50	125.42	3,021,467
2023-11-16	148.00	148.00	142.50	142.50	121.99	4,037,068
2023-11-15	148.00	150.00	146.50	147.50	126.27	3,956,785
2023-11-14	144.50	147.00	142.50	146.00	124.99	3,126,522
2023-11-13	144.00	146.00	143.00	143.50	122.85	1,807,737
2023-11-10	141.00	142.50	138.50	141.50	121.14	1,885,838
2023-11-09	143.50	144.50	140.00	140.50	120.28	3,160,171
2023-11-08	145.50	146.00	143.00	144.50	123.71	3,257,496
2023-11-07	139.50	146.00	139.00	145.00	124.13	6,059,363
2023-11-06	136.00	141.00	135.50	140.00	119.85	6,506,620
2023-11-03	145.00	145.00	135.00	135.50	116.00	16,540,500

← NewerPage 12 of 21 · 1,216 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.