Elan Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	176.00	176.00	167.00	171.00	165.82	2,522,837
2026-07-22	167.50	176.00	167.50	174.50	169.21	3,047,054
2026-07-21	163.00	165.50	161.50	165.50	160.48	1,690,600
2026-07-20	166.00	166.50	159.00	161.50	156.60	2,412,910
2026-07-17	170.50	172.00	163.00	164.50	159.51	3,334,680
2026-07-16	178.50	178.50	170.50	175.50	170.18	3,359,831
2026-07-15	183.00	183.50	177.00	178.50	173.09	3,122,948
2026-07-14	183.00	183.50	173.50	179.50	174.06	4,433,946
2026-07-13	185.00	189.50	179.50	183.00	177.45	7,857,636
2026-07-10	183.50	183.50	183.50	183.50	177.94	0
2026-07-09	184.50	187.00	180.00	183.50	177.94	6,277,608
2026-07-08	187.00	189.50	181.50	186.00	180.36	8,065,558
2026-07-07	181.50	196.50	180.50	188.00	182.30	22,099,591
2026-07-06	183.00	184.00	178.00	179.00	173.57	6,600,338
2026-07-03	184.00	189.00	181.50	184.00	178.42	5,893,877
2026-07-02	178.00	191.50	175.50	185.50	179.88	8,578,067
2026-07-01	190.00	196.00	181.00	181.50	176.00	15,161,196
2026-06-30	184.00	194.00	180.00	189.00	183.27	13,582,634
2026-06-29	174.00	188.00	172.50	180.00	174.54	13,477,190
2026-06-26	176.50	179.50	170.50	172.00	166.79	10,727,786
2026-06-25	172.50	180.00	171.50	180.00	174.54	13,397,462
2026-06-24	163.50	167.00	162.00	164.00	159.03	3,248,869
2026-06-23	176.00	176.50	166.00	166.00	160.97	7,256,616
2026-06-22	177.00	183.50	175.00	178.50	173.09	11,529,265
2026-06-18	159.50	172.00	159.50	172.00	166.79	14,702,722
2026-06-17	150.50	158.00	148.50	156.50	151.76	3,810,226
2026-06-16	152.50	156.00	151.00	153.00	148.36	3,007,771
2026-06-15	149.50	155.00	147.50	151.00	146.42	2,835,553
2026-06-12	150.00	151.50	146.00	146.50	142.06	1,864,142
2026-06-11	146.50	148.00	141.00	146.00	141.57	2,769,295
2026-06-10	158.00	159.00	146.00	146.50	142.06	5,572,959
2026-06-09	163.50	164.50	152.50	161.00	156.12	5,435,994
2026-06-08	146.00	158.50	146.00	156.50	151.76	3,180,144
2026-06-05	161.50	163.00	157.00	158.50	153.70	2,403,505
2026-06-04	166.00	167.00	161.00	162.00	157.09	2,892,106
2026-06-03	169.50	169.50	163.50	165.00	160.00	2,686,426
2026-06-02	168.00	168.50	162.50	167.50	162.42	3,248,636
2026-06-01	164.00	168.00	161.00	167.00	161.94	4,306,167
2026-05-29	163.50	164.50	159.50	162.00	157.09	2,382,032
2026-05-28	164.50	166.50	158.50	161.00	156.12	3,137,679
2026-05-27	168.50	170.00	163.00	164.50	159.51	3,257,320
2026-05-26	165.00	167.00	161.00	166.00	160.97	2,746,807
2026-05-25	167.00	169.00	163.00	163.50	158.54	4,008,012
2026-05-22	160.00	164.50	157.00	162.00	157.09	4,422,090
2026-05-21	159.00	164.00	157.00	158.50	153.70	7,265,083
2026-05-20	146.00	154.50	145.50	153.00	148.36	4,953,635
2026-05-19	145.50	153.00	145.00	147.00	142.54	6,084,285
2026-05-18	140.00	145.00	138.00	145.00	140.60	2,067,171
2026-05-15	150.50	150.50	141.00	142.50	138.18	3,856,858
2026-05-14	144.00	151.50	143.50	149.50	144.97	4,385,682
2026-05-13	145.50	147.50	141.00	142.50	138.18	3,840,552
2026-05-12	151.50	151.50	144.50	145.50	141.09	3,281,119
2026-05-11	151.00	154.00	149.00	150.00	145.45	4,485,099
2026-05-08	144.50	155.00	144.00	151.50	146.91	8,416,875
2026-05-07	143.50	149.00	141.50	144.00	139.63	5,388,982
2026-05-06	141.50	142.00	137.50	142.00	137.70	4,045,989
2026-05-05	138.50	141.00	136.50	140.50	136.24	4,756,109
2026-05-04	137.00	138.50	136.00	137.50	133.33	1,543,958
2026-04-30	134.50	136.50	133.50	136.50	132.36	1,835,507
2026-04-29	136.00	136.00	133.00	134.00	129.94	2,264,115

← NewerPage 2 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.