Elan Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	82.900	83.900	82.000	83.000	66.229	1,326,930
2022-11-02	81.800	83.300	81.200	82.900	66.149	1,827,519
2022-11-01	81.500	82.200	81.100	81.300	64.873	1,042,285
2022-10-31	82.300	82.300	81.200	81.200	64.793	1,474,954
2022-10-28	81.300	81.700	79.600	79.700	63.596	1,952,277
2022-10-27	79.300	82.800	79.300	81.700	65.192	2,701,220
2022-10-26	80.100	81.300	78.900	79.300	63.277	1,836,307
2022-10-25	81.000	81.400	79.700	80.100	63.915	2,036,115
2022-10-24	82.300	83.900	80.100	80.100	63.915	3,025,050
2022-10-21	82.100	83.200	80.600	80.900	64.553	1,575,307
2022-10-20	81.800	82.700	81.000	81.900	65.351	1,693,002
2022-10-19	82.600	84.200	81.900	82.300	65.671	2,581,707
2022-10-18	83.500	84.100	81.500	82.600	65.910	1,954,106
2022-10-17	79.500	82.100	79.400	81.900	65.351	1,702,086
2022-10-14	78.300	82.400	78.100	81.100	64.713	2,197,120
2022-10-13	78.000	79.100	76.100	76.400	60.963	1,493,475
2022-10-12	79.800	79.800	76.200	77.300	61.681	2,329,560
2022-10-11	83.200	83.200	79.300	79.600	63.516	2,576,511
2022-10-07	85.000	85.800	84.200	84.200	67.187	2,702,232
2022-10-06	84.200	85.600	83.700	85.100	67.905	1,789,263
2022-10-05	85.900	86.700	83.200	83.400	66.548	1,733,290
2022-10-04	87.500	87.500	84.600	84.700	67.586	1,486,201
2022-10-03	82.800	84.300	82.500	84.200	67.187	946,436
2022-09-30	81.800	83.900	81.300	83.200	66.389	1,522,060
2022-09-29	82.000	84.900	81.900	84.100	67.107	2,893,750
2022-09-28	82.700	83.100	80.500	80.600	64.314	1,969,792
2022-09-27	82.100	83.000	80.700	82.500	65.830	1,464,265
2022-09-26	86.400	86.400	80.800	81.000	64.633	3,541,370
2022-09-23	87.100	89.800	86.800	86.800	69.261	3,478,701
2022-09-22	86.400	88.300	86.400	86.900	69.341	5,257,503
2022-09-21	88.000	89.000	87.000	87.100	69.501	6,041,474
2022-09-20	89.000	90.000	87.500	88.300	70.458	6,113,048
2022-09-19	87.700	90.800	87.500	88.600	70.698	6,523,364
2022-09-16	89.700	89.700	87.000	87.500	69.820	7,905,041
2022-09-15	88.900	91.400	88.700	90.500	72.214	2,894,586
2022-09-14	88.200	90.500	87.800	88.900	70.937	2,721,110
2022-09-13	91.800	93.200	90.400	90.500	72.214	1,299,962
2022-09-12	91.000	91.800	90.200	91.800	73.251	1,677,182
2022-09-08	88.800	91.500	87.400	90.500	72.214	2,154,522
2022-09-07	90.000	90.500	87.600	88.800	70.857	1,604,770
2022-09-06	90.400	91.000	88.800	90.100	71.895	2,067,001
2022-09-05	90.600	92.400	87.100	91.200	72.772	3,579,570
2022-09-02	97.200	97.400	93.800	94.000	75.007	2,819,503
2022-09-01	97.000	97.400	96.100	97.200	77.560	1,270,757
2022-08-31	96.900	97.500	96.500	97.100	77.480	1,058,042
2022-08-30	97.500	98.300	97.000	97.000	77.400	1,541,020
2022-08-29	99.000	99.000	96.800	98.000	78.198	2,586,157
2022-08-26	101.00	101.50	100.00	100.00	79.794	957,900
2022-08-25	99.400	101.00	99.400	99.900	79.714	1,036,661
2022-08-24	99.700	100.50	99.000	99.100	79.076	1,127,446
2022-08-23	99.800	100.00	98.400	99.700	79.555	1,794,000
2022-08-22	102.00	103.00	101.00	102.00	81.390	644,000
2022-08-19	103.00	105.00	103.00	104.00	82.986	829,818
2022-08-18	102.00	103.50	101.00	103.00	82.188	1,205,674
2022-08-17	104.00	105.00	101.50	103.00	82.188	1,241,355
2022-08-16	105.00	105.50	103.00	103.50	82.587	934,923
2022-08-15	104.00	105.00	102.50	104.50	83.385	1,069,916
2022-08-12	99.200	104.00	99.200	103.00	82.188	1,706,011
2022-08-11	98.500	100.50	98.000	99.200	79.156	1,330,922
2022-08-10	99.200	99.700	97.800	97.800	78.039	1,513,330

← NewerPage 17 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.