Elan Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	146.00	150.00	144.50	149.50	127.99	6,106,127
2023-11-01	145.50	146.50	142.00	144.00	123.28	2,017,897
2023-10-31	146.50	148.00	143.00	144.00	123.28	3,549,693
2023-10-30	140.50	147.00	140.00	146.50	125.42	4,986,099
2023-10-27	140.00	142.00	137.50	140.00	119.85	3,346,200
2023-10-26	142.00	144.00	139.00	139.50	119.42	5,144,846
2023-10-25	147.00	152.00	144.00	144.50	123.71	9,667,924
2023-10-24	143.00	147.00	142.50	144.00	123.28	8,277,803
2023-10-23	142.50	144.00	141.00	142.00	121.56	3,156,312
2023-10-20	139.00	142.50	138.50	142.50	121.99	5,153,215
2023-10-19	141.00	141.00	136.50	138.50	118.57	3,325,917
2023-10-18	141.00	143.00	139.50	141.50	121.14	6,036,574
2023-10-17	138.00	141.50	137.50	140.00	119.85	3,980,411
2023-10-16	138.50	138.50	135.00	136.50	116.86	2,350,882
2023-10-13	136.50	139.50	135.50	139.00	119.00	2,650,814
2023-10-12	135.50	138.50	133.50	137.50	117.71	4,402,097
2023-10-11	138.00	140.00	136.50	137.00	117.28	2,829,192
2023-10-06	139.50	140.00	137.00	137.00	117.28	2,333,323
2023-10-05	141.00	143.00	139.00	141.50	119.39	4,808,244
2023-10-04	137.00	138.50	133.00	138.00	116.43	3,352,662
2023-10-03	134.50	139.50	134.50	138.00	116.43	3,642,742
2023-10-02	134.50	137.00	134.00	134.50	113.48	1,577,588
2023-09-28	135.00	135.00	132.50	133.50	112.64	1,431,956
2023-09-27	134.00	135.50	132.00	134.00	113.06	2,373,441
2023-09-26	136.00	137.00	134.50	135.00	113.90	970,271
2023-09-25	136.00	138.50	136.00	136.50	115.17	1,576,816
2023-09-22	135.00	137.50	134.50	137.00	115.59	1,364,271
2023-09-21	136.50	138.00	134.50	136.00	114.74	2,641,723
2023-09-20	142.00	142.00	136.50	138.00	116.43	3,303,355
2023-09-19	142.00	143.50	140.00	141.00	118.96	2,891,323
2023-09-18	143.00	145.50	141.00	142.00	119.81	3,258,126
2023-09-15	143.50	148.50	143.00	144.50	121.92	6,212,081
2023-09-14	144.50	145.00	141.00	143.00	120.65	4,776,205
2023-09-13	139.50	143.50	138.50	143.50	121.07	5,347,347
2023-09-12	138.50	141.50	136.00	140.50	118.54	5,989,841
2023-09-11	137.00	140.00	134.00	138.00	116.43	6,826,843
2023-09-08	134.50	137.50	131.50	135.50	114.32	4,277,966
2023-09-07	132.00	135.00	131.00	135.00	113.90	3,589,175
2023-09-06	132.50	134.00	129.00	133.00	112.21	5,175,116
2023-09-05	130.00	136.50	129.50	134.00	113.06	14,250,841
2023-09-04	122.00	131.00	121.50	128.50	108.42	10,591,944
2023-09-01	120.00	121.50	119.50	120.50	101.67	1,802,527
2023-08-31	119.50	121.00	118.50	120.00	101.25	1,823,272
2023-08-30	117.00	119.00	116.00	119.00	100.40	2,636,374
2023-08-29	114.00	117.00	113.00	117.00	98.714	1,791,811
2023-08-28	114.00	114.00	111.00	113.00	95.339	1,137,422
2023-08-25	115.00	115.50	112.50	113.00	95.339	1,799,357
2023-08-24	115.50	118.50	114.50	116.00	97.871	2,502,546
2023-08-23	114.00	115.00	113.00	114.50	96.605	665,651
2023-08-22	114.50	115.00	113.00	113.50	95.761	815,225
2023-08-21	114.00	115.00	113.00	113.50	95.761	1,046,507
2023-08-18	116.50	117.00	112.50	113.50	95.761	2,277,095
2023-08-17	116.00	117.50	115.00	116.50	98.292	1,168,221
2023-08-16	115.00	117.50	115.00	117.00	98.714	1,990,410
2023-08-15	118.50	118.50	114.50	116.00	97.871	2,788,756
2023-08-14	121.00	121.00	115.50	117.00	98.714	4,093,177
2023-08-11	119.00	123.00	117.00	121.00	102.09	5,288,493
2023-08-10	121.00	122.00	117.50	118.00	99.558	4,186,171
2023-08-09	118.00	122.50	117.50	121.00	102.09	4,877,576
2023-08-08	118.50	120.50	117.50	118.00	99.558	4,070,984

← NewerPage 13 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.