Elan Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	137.00	137.50	134.50	136.50	132.36	2,257,303
2026-04-27	138.00	139.00	134.50	136.00	131.88	3,002,479
2026-04-24	137.00	140.00	135.50	136.50	132.36	4,314,913
2026-04-23	142.50	145.00	134.50	136.00	131.88	5,662,942
2026-04-22	138.00	143.50	138.00	140.00	135.76	8,103,529
2026-04-21	135.00	138.50	135.00	137.00	132.85	3,402,227
2026-04-20	138.00	138.50	134.00	135.00	130.91	2,939,855
2026-04-17	138.50	140.00	136.50	138.00	133.82	2,804,065
2026-04-16	137.00	140.00	136.50	138.50	134.30	6,436,886
2026-04-15	137.00	138.50	135.50	136.50	132.36	2,858,330
2026-04-14	136.50	138.00	135.00	136.50	132.36	4,015,122
2026-04-13	130.00	135.50	130.00	134.50	130.42	5,387,391
2026-04-10	132.50	135.00	130.00	130.50	126.54	2,364,884
2026-04-09	129.50	133.00	128.50	133.00	128.97	2,882,792
2026-04-08	128.00	132.00	126.50	131.00	127.03	5,112,888
2026-04-07	123.50	126.00	121.50	125.00	121.21	2,514,161
2026-04-02	127.00	127.00	123.00	123.50	119.76	2,358,483
2026-04-01	128.50	130.00	126.00	127.50	123.63	4,375,462
2026-03-31	124.50	126.00	121.00	122.00	118.30	2,900,278
2026-03-30	127.50	129.00	124.50	126.50	122.67	3,826,307
2026-03-27	126.50	129.00	126.00	128.50	124.60	4,357,346
2026-03-26	127.50	127.50	124.00	126.50	122.67	9,885,024
2026-03-25	130.00	135.50	128.50	135.00	126.62	5,772,537
2026-03-24	133.00	133.00	128.00	128.00	120.05	2,436,707
2026-03-23	134.00	135.50	130.50	131.00	122.87	3,437,276
2026-03-20	137.00	138.00	134.50	136.00	127.56	3,490,722
2026-03-19	141.00	142.50	136.50	136.50	128.02	2,886,992
2026-03-18	141.50	143.50	140.00	141.00	132.24	3,295,367
2026-03-17	141.00	142.00	139.00	140.50	131.78	2,853,023
2026-03-16	143.50	143.50	139.00	141.00	132.24	3,082,170
2026-03-13	140.00	143.50	139.50	143.00	134.12	4,039,232
2026-03-12	139.00	143.00	138.00	143.00	134.12	5,784,105
2026-03-11	134.50	141.00	133.50	141.00	132.24	7,891,665
2026-03-10	134.00	135.00	131.00	133.00	124.74	3,539,347
2026-03-09	125.00	131.00	122.50	130.50	122.40	3,796,620
2026-03-06	134.00	134.50	130.00	131.50	123.33	3,819,204
2026-03-05	130.50	138.00	129.50	137.00	128.49	8,693,040
2026-03-04	123.00	130.00	122.50	127.00	119.11	8,208,512
2026-03-03	123.00	124.00	121.50	123.00	115.36	1,634,272
2026-03-02	120.00	123.50	119.50	122.00	114.42	1,366,533
2026-02-26	120.50	125.50	120.00	122.00	114.42	4,267,231
2026-02-25	120.50	121.00	119.00	119.50	112.08	1,481,580
2026-02-24	119.50	121.00	119.00	119.00	111.61	1,911,821
2026-02-23	120.50	121.50	118.00	118.50	111.14	3,821,455
2026-02-11	120.50	120.50	119.00	119.00	111.61	1,312,219
2026-02-10	118.00	121.00	118.00	120.50	113.02	1,255,781
2026-02-09	118.50	119.00	117.50	118.00	110.67	639,423
2026-02-06	117.50	117.50	115.50	117.00	109.73	1,230,878
2026-02-05	120.00	121.50	117.50	117.50	110.20	3,025,479
2026-02-04	119.00	120.00	118.50	119.50	112.08	1,206,757
2026-02-03	117.00	119.50	116.00	119.50	112.08	1,494,706
2026-02-02	117.00	117.50	115.50	116.00	108.80	1,562,020
2026-01-30	118.50	118.50	115.50	117.00	109.73	1,939,507
2026-01-29	119.50	121.50	118.00	118.50	111.14	2,233,364
2026-01-28	119.00	120.00	117.50	117.50	110.20	1,485,343
2026-01-27	120.00	120.50	118.00	118.50	111.14	1,323,403
2026-01-26	120.00	121.50	119.00	119.50	112.08	2,233,112
2026-01-23	119.00	122.00	119.00	119.50	112.08	2,623,646
2026-01-22	118.50	119.50	117.50	118.00	110.67	2,375,972
2026-01-21	117.50	119.00	116.50	117.00	109.73	1,536,602

← NewerPage 3 of 5 · 244 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.