Elan Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	105.00	106.00	104.00	105.00	83.784	1,609,921
2023-02-08	107.00	107.00	103.50	105.50	84.183	2,339,201
2023-02-07	103.00	106.00	103.00	105.00	83.784	1,826,969
2023-02-06	106.50	108.00	103.00	103.50	82.587	2,815,204
2023-02-03	108.00	109.50	106.00	107.50	85.779	4,175,517
2023-02-02	102.50	109.00	101.00	108.00	86.178	7,490,616
2023-02-01	98.000	102.00	97.700	102.00	81.390	3,386,176
2023-01-31	94.600	96.900	94.200	96.900	77.321	2,931,714
2023-01-30	91.700	94.500	91.700	94.300	75.246	2,081,322
2023-01-17	91.300	91.500	90.300	91.000	72.613	587,141
2023-01-16	91.400	91.900	90.400	91.000	72.613	692,191
2023-01-13	93.000	93.800	90.700	90.700	72.373	1,308,452
2023-01-12	94.700	94.800	92.700	92.800	74.049	1,333,270
2023-01-11	95.700	96.300	94.300	94.700	75.565	1,924,938
2023-01-10	96.000	96.200	94.400	95.500	76.203	1,903,914
2023-01-09	95.100	96.500	93.000	96.000	76.602	4,816,081
2023-01-06	89.200	95.300	88.500	94.400	75.326	7,821,045
2023-01-05	87.400	89.500	87.300	89.200	71.176	1,469,420
2023-01-04	87.500	87.600	86.300	86.800	69.261	476,100
2023-01-03	86.000	87.400	86.000	87.000	69.421	449,320
2022-12-30	85.000	87.300	85.000	86.000	68.623	1,133,421
2022-12-29	82.800	86.200	82.700	85.500	68.224	1,206,906
2022-12-28	85.800	85.800	83.200	83.500	66.628	1,312,930
2022-12-27	86.200	87.100	85.500	86.100	68.703	956,735
2022-12-26	86.300	86.300	85.400	86.000	68.623	328,051
2022-12-23	86.800	86.800	85.500	86.100	68.703	713,080
2022-12-22	86.000	87.900	86.000	87.600	69.900	684,102
2022-12-21	86.500	87.000	85.100	85.300	68.064	1,195,022
2022-12-20	90.400	90.400	85.900	85.900	68.543	1,747,844
2022-12-19	89.900	91.400	88.900	90.400	72.134	1,921,300
2022-12-16	90.300	90.400	88.800	90.300	72.054	1,980,838
2022-12-15	90.300	91.900	90.300	91.000	72.613	1,871,134
2022-12-14	89.700	90.500	88.700	90.500	72.214	978,243
2022-12-13	88.200	90.000	88.000	89.700	71.575	1,417,618
2022-12-12	89.100	89.100	87.700	88.100	70.299	747,130
2022-12-09	88.300	89.300	87.600	89.100	71.097	1,364,901
2022-12-08	87.800	88.000	86.000	88.000	70.219	1,093,341
2022-12-07	89.100	89.300	87.100	87.600	69.900	1,740,012
2022-12-06	91.800	92.000	89.100	89.100	71.097	1,790,286
2022-12-05	91.900	92.600	91.500	92.100	73.490	979,216
2022-12-02	92.700	92.800	91.100	92.000	73.411	1,357,373
2022-12-01	91.100	93.000	90.400	92.700	73.969	2,828,045
2022-11-30	88.300	90.000	88.200	89.700	71.575	1,399,467
2022-11-29	87.900	88.200	87.100	87.900	70.139	844,400
2022-11-28	88.500	88.600	87.300	88.000	70.219	997,202
2022-11-25	89.800	90.200	88.500	88.600	70.698	1,272,583
2022-11-24	88.300	89.800	87.600	89.700	71.575	1,702,966
2022-11-23	87.500	87.700	86.800	87.600	69.900	873,707
2022-11-22	86.500	87.100	85.300	87.000	69.421	1,321,500
2022-11-21	88.600	88.600	86.200	86.400	68.942	1,900,335
2022-11-18	89.000	90.700	88.100	88.600	70.698	1,909,235
2022-11-17	89.000	91.500	88.600	89.400	71.336	3,071,542
2022-11-16	89.400	90.400	87.500	89.000	71.017	3,786,448
2022-11-15	87.800	89.200	87.200	89.000	71.017	2,839,427
2022-11-14	87.400	88.500	86.100	87.800	70.059	3,139,606
2022-11-11	88.500	89.400	86.600	87.100	69.501	3,223,440
2022-11-10	86.500	87.000	85.200	86.400	68.942	2,329,411
2022-11-09	85.000	86.700	84.700	86.500	69.022	3,048,556
2022-11-08	86.200	87.100	84.200	84.600	67.506	4,369,346
2022-11-07	79.600	86.600	78.200	86.100	68.703	9,839,461

← NewerPage 16 of 21 · 1,222 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.