Elan Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	118.50	120.50	117.50	118.00	99.558	4,070,984
2023-08-07	122.00	123.00	117.00	117.00	98.714	8,243,172
2023-08-04	116.50	125.00	116.50	122.50	100.77	16,925,862
2023-08-02	116.00	116.50	113.00	114.00	93.773	2,576,591
2023-08-01	116.00	116.50	113.00	115.00	94.596	3,002,540
2023-07-31	113.50	118.50	112.50	116.50	95.830	7,292,113
2023-07-28	114.50	114.50	111.00	112.50	92.539	2,901,421
2023-07-27	113.50	116.00	113.50	114.50	94.185	1,587,222
2023-07-26	115.00	116.50	112.00	112.50	92.539	3,209,538
2023-07-25	120.00	121.00	113.50	115.00	94.596	6,299,720
2023-07-24	115.50	118.50	115.00	118.00	97.064	6,321,259
2023-07-21	111.00	117.00	110.00	115.50	95.007	4,747,454
2023-07-20	117.00	117.00	112.00	114.50	94.185	5,039,516
2023-07-19	114.50	119.50	114.00	118.50	97.475	9,598,663
2023-07-18	109.00	114.50	108.50	113.00	92.951	3,517,517
2023-07-17	110.50	111.00	107.50	109.50	90.072	1,757,290
2023-07-14	109.00	113.50	107.50	110.50	90.894	4,104,018
2023-07-13	106.00	109.00	105.50	108.00	88.838	1,775,884
2023-07-12	106.50	107.00	104.50	106.00	87.193	936,211
2023-07-11	105.50	107.50	105.00	106.50	87.604	911,890
2023-07-10	107.50	108.00	104.00	104.00	85.548	1,116,359
2023-07-07	107.00	109.00	105.50	107.50	88.427	1,760,909
2023-07-06	105.00	108.00	105.00	108.00	88.838	1,978,356
2023-07-05	106.00	108.50	106.00	106.00	87.193	1,690,303
2023-07-04	102.50	107.00	102.50	106.00	87.193	2,909,358
2023-07-03	102.00	102.50	101.00	101.50	83.491	619,192
2023-06-30	100.50	101.50	99.900	101.50	83.491	681,851
2023-06-29	101.00	101.50	99.900	101.00	83.080	1,007,039
2023-06-28	100.50	101.00	100.00	101.00	83.080	576,278
2023-06-27	100.50	101.00	99.400	99.400	81.764	1,371,197
2023-06-26	101.00	101.50	99.800	100.00	82.257	1,304,865
2023-06-21	102.00	103.00	101.00	101.50	83.491	1,235,355
2023-06-20	102.50	103.00	102.00	102.00	83.902	982,579
2023-06-19	106.50	106.50	102.50	102.50	84.314	1,817,149
2023-06-16	106.50	107.50	105.00	106.00	87.193	2,482,630
2023-06-15	105.50	106.00	103.50	105.50	86.781	1,545,300
2023-06-14	108.00	109.00	104.50	105.00	86.370	2,009,539
2023-06-13	104.50	107.50	104.50	107.00	88.015	3,465,136
2023-06-12	105.00	105.00	102.50	103.50	85.136	1,352,298
2023-06-09	106.00	109.00	104.00	104.00	85.548	5,071,062
2023-06-08	103.50	105.00	102.50	105.00	86.370	2,246,973
2023-06-07	102.50	103.50	102.50	103.50	85.136	768,144
2023-06-06	104.00	104.00	101.00	102.00	83.902	1,735,237
2023-06-05	105.00	105.50	103.50	105.00	86.370	1,519,968
2023-06-02	104.00	105.00	103.00	104.50	85.959	1,737,062
2023-06-01	102.00	104.00	101.00	103.50	85.136	1,023,269
2023-05-31	102.00	104.00	101.50	102.00	83.902	2,909,700
2023-05-30	104.50	104.50	101.00	102.00	83.902	2,199,917
2023-05-29	104.00	105.50	103.00	104.00	85.548	3,520,589
2023-05-26	104.50	106.00	102.00	102.50	84.314	2,426,757
2023-05-25	104.00	105.50	103.50	104.00	85.548	3,133,564
2023-05-24	98.100	105.00	98.000	104.50	85.959	7,011,306
2023-05-23	98.600	99.300	98.000	98.100	80.694	873,250
2023-05-22	98.100	99.400	98.100	98.600	81.106	597,314
2023-05-19	98.700	99.200	98.100	98.500	81.023	1,155,260
2023-05-18	98.100	99.300	98.100	98.600	81.106	1,768,659
2023-05-17	97.500	97.700	96.400	97.200	79.954	1,068,382
2023-05-16	96.500	97.900	96.000	97.100	79.872	2,090,709
2023-05-15	95.500	95.800	94.400	95.100	78.227	660,515
2023-05-12	92.300	96.500	91.300	95.900	78.885	1,945,492

← NewerPage 14 of 21 · 1,217 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.