Elan Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	171.00	172.00	169.00	170.00	120.04	1,156,265
2022-02-14	169.50	171.00	167.50	170.50	120.39	1,403,650
2022-02-11	170.50	173.00	170.00	171.00	120.74	1,262,072
2022-02-10	175.50	177.50	171.00	172.00	121.45	2,626,211
2022-02-09	174.50	178.00	174.00	175.50	123.92	5,634,916
2022-02-08	168.00	172.50	168.00	171.00	120.74	3,243,450
2022-02-07	162.50	169.00	162.00	168.50	118.98	3,824,796
2022-01-26	161.00	161.50	160.00	161.50	114.04	742,500
2022-01-25	160.50	161.00	159.00	160.50	113.33	1,126,928
2022-01-24	160.50	162.00	157.50	162.00	114.39	960,001
2022-01-21	161.50	162.50	159.50	162.00	114.39	1,684,435
2022-01-20	162.50	163.50	161.00	163.50	115.45	877,853
2022-01-19	159.50	163.50	159.50	163.00	115.09	963,500
2022-01-18	162.00	165.50	161.50	161.50	114.04	1,675,606
2022-01-17	159.00	162.00	158.50	162.00	114.39	774,718
2022-01-14	157.50	158.00	155.50	158.00	111.56	1,366,135
2022-01-13	161.50	161.50	158.50	158.50	111.92	1,437,592
2022-01-12	164.00	164.00	160.00	161.00	113.68	1,845,761
2022-01-11	165.50	166.50	162.50	164.00	115.80	1,401,763
2022-01-10	163.00	165.50	161.50	165.50	116.86	855,065
2022-01-07	169.00	169.00	162.00	163.50	115.45	2,760,147
2022-01-06	168.50	169.00	166.50	168.00	118.62	2,072,358
2022-01-05	168.50	175.00	168.50	170.00	120.04	6,587,800
2022-01-04	168.50	169.50	166.50	168.50	118.98	1,960,754
2022-01-03	171.00	171.50	166.50	167.50	118.27	1,301,153
2021-12-30	168.00	170.00	167.50	170.00	120.04	1,512,873
2021-12-29	166.00	168.50	166.00	168.00	118.62	1,058,722
2021-12-28	169.00	169.00	165.50	165.50	116.86	1,264,655
2021-12-27	169.50	170.00	167.00	168.00	118.62	814,702
2021-12-24	171.50	171.50	167.50	169.00	119.33	1,085,906
2021-12-23	168.00	171.00	167.00	169.00	119.33	3,285,428
2021-12-22	169.00	170.50	167.00	167.50	118.27	2,119,851
2021-12-21	166.50	173.00	166.50	168.00	118.62	5,794,096
2021-12-20	166.00	168.50	165.50	165.50	116.86	2,217,151
2021-12-17	165.00	168.50	164.00	166.00	117.21	3,553,380
2021-12-16	161.00	168.00	161.00	167.50	118.27	5,308,766
2021-12-15	155.50	160.00	154.50	158.50	111.92	2,157,493
2021-12-14	158.50	159.00	153.50	154.50	109.09	3,161,441
2021-12-13	160.00	160.50	158.50	159.00	112.27	698,328
2021-12-10	159.00	160.00	156.50	160.00	112.98	1,010,017
2021-12-09	160.00	160.50	159.00	160.00	112.98	1,139,606
2021-12-08	159.00	161.00	158.00	160.50	113.33	1,507,871
2021-12-07	160.50	161.00	158.00	158.50	111.92	2,063,924
2021-12-06	161.00	161.50	160.00	160.50	113.33	1,060,772
2021-12-03	161.50	162.50	161.00	162.00	114.39	1,358,698
2021-12-02	162.50	164.50	160.50	161.00	113.68	1,876,814
2021-12-01	161.50	164.50	160.50	164.00	115.80	2,061,163
2021-11-30	165.50	166.50	162.00	162.00	114.39	1,351,791
2021-11-29	163.50	165.50	161.00	164.50	116.15	1,653,838
2021-11-26	167.50	170.00	165.00	165.50	116.86	2,066,745
2021-11-25	166.00	172.00	166.00	168.50	118.98	3,071,847
2021-11-24	167.50	168.50	165.00	166.00	117.21	2,422,266
2021-11-23	169.00	169.50	166.50	168.00	118.62	1,791,759
2021-11-22	169.50	171.00	167.50	170.00	120.04	1,496,841
2021-11-19	170.00	173.50	168.00	168.50	118.98	3,877,758
2021-11-18	168.50	170.00	167.50	168.50	118.98	2,020,408
2021-11-17	167.50	171.00	165.50	168.50	118.98	3,163,211
2021-11-16	171.50	171.50	167.00	168.00	118.62	2,978,897
2021-11-15	163.50	173.00	163.00	170.00	120.04	6,679,609
2021-11-12	163.50	165.50	162.00	163.00	115.09	1,664,285

← NewerPage 20 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.