Elan Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	142.00	143.50	141.00	142.00	100.27	914,580
2022-05-13	140.00	141.00	138.50	140.00	98.854	925,683
2022-05-12	138.50	141.50	138.00	139.00	98.148	1,012,971
2022-05-11	140.50	141.00	138.50	140.00	98.854	1,285,344
2022-05-10	139.00	141.50	134.00	141.00	99.560	3,838,778
2022-05-09	144.50	145.00	142.00	142.00	100.27	1,912,174
2022-05-06	147.00	148.50	146.00	146.50	103.44	3,113,586
2022-05-05	153.50	156.00	153.00	153.50	108.39	1,643,067
2022-05-04	151.00	152.00	150.00	151.50	106.97	1,037,056
2022-05-03	150.00	151.50	149.50	150.50	106.27	605,620
2022-04-29	152.00	153.00	150.50	151.00	106.62	987,193
2022-04-28	150.00	151.50	147.50	149.50	105.56	1,166,576
2022-04-27	147.00	149.50	145.50	149.50	105.56	1,962,612
2022-04-26	151.00	153.00	150.00	150.50	106.27	2,400,676
2022-04-25	155.00	155.00	150.50	150.50	106.27	2,674,945
2022-04-22	156.00	158.00	155.50	156.50	110.50	2,054,628
2022-04-21	157.00	160.50	155.50	156.50	110.50	2,754,708
2022-04-20	159.50	160.00	156.00	156.50	110.50	3,071,765
2022-04-19	160.50	160.50	157.50	159.00	112.27	1,010,120
2022-04-18	159.00	160.00	156.50	159.00	112.27	802,221
2022-04-15	160.00	160.50	158.00	159.50	112.62	973,653
2022-04-14	160.50	162.50	160.50	161.50	114.04	842,165
2022-04-13	161.00	162.50	161.00	162.50	114.74	686,317
2022-04-12	160.00	161.50	159.00	161.00	113.68	833,470
2022-04-11	164.50	165.00	160.00	161.00	113.68	1,909,376
2022-04-08	166.50	167.50	163.00	166.00	117.21	1,699,214
2022-04-07	167.00	168.50	166.00	166.50	117.57	1,328,282
2022-04-06	169.00	169.50	167.50	168.50	118.98	983,783
2022-04-01	170.50	170.50	168.00	170.50	120.39	973,565
2022-03-31	171.00	172.00	170.00	172.00	121.45	759,408
2022-03-30	172.00	174.00	170.50	171.00	120.74	1,586,842
2022-03-29	173.00	173.50	171.00	171.00	120.74	1,117,620
2022-03-28	171.00	172.00	168.50	172.00	121.45	1,140,797
2022-03-25	172.00	172.50	170.00	170.50	120.39	981,616
2022-03-24	170.00	171.00	168.50	171.00	120.74	738,134
2022-03-23	171.00	171.00	169.50	170.50	120.39	886,402
2022-03-22	170.00	170.00	168.50	169.50	119.68	513,501
2022-03-21	171.00	172.00	169.00	170.00	120.04	1,019,325
2022-03-18	169.50	169.50	168.00	168.50	118.98	1,244,526
2022-03-17	169.00	169.50	167.50	169.00	119.33	1,469,873
2022-03-16	167.50	168.00	165.00	166.50	117.57	2,091,282
2022-03-15	165.50	166.50	164.00	166.00	117.21	1,607,498
2022-03-14	165.00	168.00	164.00	167.50	118.27	1,527,020
2022-03-11	164.50	167.00	164.00	165.00	116.51	1,274,780
2022-03-10	161.00	167.00	161.00	166.00	117.21	3,012,315
2022-03-09	158.50	159.50	156.50	159.00	112.27	3,053,269
2022-03-08	163.00	164.00	155.50	157.00	110.86	5,659,982
2022-03-07	164.00	165.00	162.00	165.00	116.51	1,973,929
2022-03-04	167.50	168.50	166.00	167.00	117.92	1,353,098
2022-03-03	170.00	171.50	169.50	169.50	119.68	2,113,293
2022-03-02	165.50	169.00	165.00	169.00	119.33	1,351,853
2022-03-01	165.50	167.50	164.50	167.00	117.92	1,685,264
2022-02-25	166.00	167.00	164.00	164.00	115.80	3,050,480
2022-02-24	169.50	170.00	164.00	164.50	116.15	7,374,778
2022-02-23	177.50	181.50	171.00	172.50	121.80	12,748,661
2022-02-22	176.00	178.00	173.50	175.50	123.92	2,406,306
2022-02-21	173.00	178.00	173.00	178.00	125.69	3,185,366
2022-02-18	172.00	175.00	171.50	174.50	123.21	985,701
2022-02-17	175.00	175.50	173.00	173.50	122.51	2,155,909
2022-02-16	174.50	175.00	171.50	174.00	122.86	2,700,371

← NewerPage 19 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.