Elan Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	92.600	93.800	92.000	92.700	76.252	945,111
2023-05-10	92.900	93.100	92.300	92.500	76.088	494,014
2023-05-09	93.400	93.400	91.900	93.000	76.499	1,178,991
2023-05-08	96.400	96.600	93.100	93.200	76.664	2,425,924
2023-05-05	100.50	101.00	95.600	95.800	78.802	3,780,020
2023-05-04	94.500	94.700	93.300	93.900	77.240	468,016
2023-05-03	95.500	95.500	93.900	94.000	77.322	683,323
2023-05-02	94.300	95.400	93.400	95.100	78.227	736,215
2023-04-28	93.700	94.500	92.800	94.300	77.569	859,696
2023-04-27	93.000	93.500	92.100	92.600	76.170	689,519
2023-04-26	90.600	93.800	90.600	93.300	76.746	1,167,983
2023-04-25	95.600	95.800	91.000	91.100	74.936	1,958,082
2023-04-24	95.300	95.800	94.000	95.200	78.309	749,684
2023-04-21	98.600	99.500	95.300	95.400	78.473	1,754,502
2023-04-20	99.900	100.50	98.500	98.500	81.023	1,815,546
2023-04-19	101.50	102.00	100.00	100.00	82.257	1,019,049
2023-04-18	103.50	103.50	101.50	101.50	83.491	1,090,935
2023-04-17	101.50	104.00	101.50	102.50	84.314	1,103,346
2023-04-14	101.00	101.50	100.50	101.00	83.080	517,706
2023-04-13	102.00	102.50	100.00	100.50	82.669	943,472
2023-04-12	104.00	104.50	102.50	102.50	84.314	653,383
2023-04-11	101.50	104.00	101.00	104.00	85.548	1,376,872
2023-04-10	101.00	103.00	101.00	101.50	83.491	801,820
2023-04-07	98.700	101.50	98.700	101.00	83.080	928,307
2023-04-06	99.800	100.00	98.200	98.500	81.023	1,186,401
2023-03-31	99.900	101.00	99.300	99.800	82.093	964,711
2023-03-30	100.50	101.00	99.600	99.600	81.928	1,302,633
2023-03-29	102.00	103.00	101.50	102.50	81.789	1,125,112
2023-03-28	103.50	104.00	102.00	102.00	81.390	827,838
2023-03-27	105.00	105.00	103.00	103.50	82.587	886,401
2023-03-24	105.00	105.50	104.00	104.50	83.385	827,841
2023-03-23	103.50	105.00	103.50	104.50	83.385	742,431
2023-03-22	103.50	105.00	102.50	104.00	82.986	1,081,313
2023-03-21	103.50	103.50	102.00	102.50	81.789	665,070
2023-03-20	101.00	102.50	100.50	102.50	81.789	850,566
2023-03-17	100.50	102.00	100.00	100.00	79.794	1,342,385
2023-03-16	101.00	102.50	99.100	99.700	79.555	1,468,038
2023-03-15	102.50	103.00	101.50	101.50	80.991	675,061
2023-03-14	102.50	103.00	100.50	101.00	80.592	1,033,274
2023-03-13	103.50	104.00	101.50	102.50	81.789	1,905,392
2023-03-10	106.00	106.50	103.50	104.00	82.986	1,248,607
2023-03-09	104.50	107.00	104.00	107.00	85.380	1,874,294
2023-03-08	104.00	105.00	103.00	103.50	82.587	1,453,415
2023-03-07	104.50	105.00	104.00	104.50	83.385	865,239
2023-03-06	105.00	105.00	103.50	104.50	83.385	1,340,145
2023-03-03	105.50	105.50	104.00	104.00	82.986	1,193,750
2023-03-02	105.50	106.00	104.00	104.00	82.986	1,061,142
2023-03-01	104.50	106.50	102.50	106.50	84.981	2,448,793
2023-02-24	112.00	112.00	107.50	108.50	86.577	3,049,686
2023-02-23	110.50	114.50	109.00	111.00	88.571	7,634,869
2023-02-22	106.00	108.00	105.50	107.00	85.380	1,693,333
2023-02-21	105.50	108.50	105.00	108.00	86.178	2,241,130
2023-02-20	103.00	106.00	102.50	106.00	84.582	1,796,882
2023-02-17	103.50	103.50	102.00	103.00	82.188	1,419,196
2023-02-16	103.50	105.00	102.50	104.50	83.385	2,152,930
2023-02-15	103.50	105.00	102.50	102.50	81.789	1,641,273
2023-02-14	106.00	106.00	102.50	103.50	82.587	1,759,967
2023-02-13	106.00	106.50	103.50	104.50	83.385	1,656,726
2023-02-10	104.50	106.00	103.00	106.00	84.582	1,628,223
2023-02-09	105.00	106.00	104.00	105.00	83.784	1,609,921

← NewerPage 15 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.