Elan Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 118.00 | 119.00 | 117.00 | 117.50 | 110.20 | 1,787,432 |
| 2026-01-19 | 115.50 | 119.00 | 115.50 | 117.00 | 109.73 | 1,750,006 |
| 2026-01-16 | 117.50 | 117.50 | 115.50 | 115.50 | 108.33 | 1,461,314 |
| 2026-01-15 | 117.50 | 118.50 | 115.50 | 117.00 | 109.73 | 2,131,365 |
| 2026-01-14 | 117.00 | 118.50 | 116.50 | 117.00 | 109.73 | 1,833,858 |
| 2026-01-13 | 118.50 | 118.50 | 115.50 | 116.50 | 109.27 | 1,904,807 |
| 2026-01-12 | 120.00 | 120.00 | 117.00 | 117.50 | 110.20 | 2,137,413 |
| 2026-01-09 | 118.00 | 120.50 | 117.50 | 119.50 | 112.08 | 2,157,651 |
| 2026-01-08 | 118.50 | 120.50 | 118.00 | 118.00 | 110.67 | 2,490,553 |
| 2026-01-07 | 117.50 | 119.00 | 117.00 | 117.50 | 110.20 | 1,729,473 |
| 2026-01-06 | 116.50 | 119.00 | 116.50 | 116.50 | 109.27 | 1,336,518 |
| 2026-01-05 | 118.50 | 118.50 | 116.00 | 116.50 | 109.27 | 1,870,070 |
| 2026-01-02 | 118.50 | 120.00 | 117.50 | 117.50 | 110.20 | 2,118,557 |
| 2025-12-31 | 120.00 | 120.00 | 118.00 | 118.50 | 111.14 | 2,287,969 |
| 2025-12-30 | 122.00 | 122.50 | 119.00 | 119.50 | 112.08 | 2,251,476 |
| 2025-12-29 | 124.50 | 124.50 | 121.50 | 121.50 | 113.96 | 2,394,695 |
| 2025-12-26 | 126.50 | 126.50 | 122.00 | 124.50 | 116.77 | 4,189,618 |
| 2025-12-24 | 129.50 | 129.50 | 125.00 | 126.00 | 118.18 | 3,396,000 |
| 2025-12-23 | 127.50 | 129.50 | 125.00 | 129.00 | 120.99 | 2,529,092 |
| 2025-12-22 | 125.50 | 127.50 | 124.50 | 127.50 | 119.58 | 2,106,747 |
| 2025-12-19 | 126.50 | 126.50 | 122.00 | 125.50 | 117.71 | 3,064,265 |
| 2025-12-18 | 123.00 | 126.50 | 121.50 | 126.50 | 118.64 | 2,877,824 |
| 2025-12-17 | 123.00 | 124.00 | 121.50 | 123.50 | 115.83 | 2,621,498 |
| 2025-12-16 | 124.50 | 124.50 | 121.00 | 122.00 | 114.42 | 2,571,431 |
| 2025-12-15 | 125.00 | 126.00 | 124.00 | 125.50 | 117.71 | 1,438,356 |
| 2025-12-12 | 128.50 | 128.50 | 125.50 | 125.50 | 117.71 | 911,100 |
| 2025-12-11 | 129.50 | 129.50 | 126.00 | 128.00 | 120.05 | 1,411,728 |
| 2025-12-10 | 127.50 | 129.00 | 126.50 | 129.00 | 120.99 | 1,068,807 |
| 2025-12-09 | 128.50 | 128.50 | 127.50 | 127.50 | 119.58 | 538,250 |
| 2025-12-08 | 128.00 | 129.00 | 127.00 | 128.50 | 120.52 | 658,234 |
| 2025-12-05 | 129.50 | 129.50 | 127.50 | 128.50 | 120.52 | 1,019,229 |
| 2025-12-04 | 130.00 | 131.00 | 129.00 | 129.50 | 121.46 | 727,009 |
| 2025-12-03 | 131.00 | 132.50 | 129.50 | 129.50 | 121.46 | 1,134,443 |
| 2025-12-02 | 131.00 | 132.50 | 129.50 | 130.00 | 121.93 | 1,352,767 |
| 2025-12-01 | 132.50 | 133.50 | 130.00 | 130.00 | 121.93 | 1,472,223 |
| 2025-11-28 | 131.00 | 133.50 | 130.50 | 133.00 | 124.74 | 1,305,763 |
| 2025-11-27 | 132.00 | 133.00 | 129.50 | 131.00 | 122.87 | 842,218 |
| 2025-11-26 | 129.00 | 133.00 | 128.50 | 131.50 | 123.33 | 1,519,572 |
| 2025-11-25 | 129.00 | 130.00 | 127.50 | 128.00 | 120.05 | 642,476 |
| 2025-11-24 | 130.00 | 130.00 | 126.00 | 128.50 | 120.52 | 1,428,157 |
| 2025-11-21 | 127.50 | 128.50 | 126.00 | 128.50 | 120.52 | 1,804,170 |
| 2025-11-20 | 128.00 | 129.00 | 126.00 | 129.00 | 120.99 | 1,638,986 |
| 2025-11-19 | 131.00 | 131.50 | 125.00 | 126.00 | 118.18 | 2,484,520 |
| 2025-11-18 | 131.50 | 132.50 | 129.50 | 131.00 | 122.87 | 2,465,716 |
| 2025-11-17 | 131.50 | 136.00 | 131.50 | 132.50 | 124.27 | 2,284,158 |
| 2025-11-14 | 128.00 | 132.00 | 128.00 | 131.00 | 122.87 | 1,982,315 |
| 2025-11-13 | 130.00 | 131.00 | 128.00 | 130.00 | 121.93 | 1,435,764 |
| 2025-11-12 | 126.00 | 131.50 | 126.00 | 130.00 | 121.93 | 3,466,793 |
| 2025-11-11 | 125.00 | 125.50 | 123.50 | 124.50 | 116.77 | 984,275 |
| 2025-11-10 | 124.50 | 125.00 | 123.00 | 124.50 | 116.77 | 1,275,633 |
| 2025-11-07 | 124.00 | 125.50 | 123.00 | 124.50 | 116.77 | 1,388,600 |
| 2025-11-06 | 122.00 | 124.00 | 122.00 | 124.00 | 116.30 | 536,774 |
| 2025-11-05 | 120.50 | 121.50 | 119.00 | 121.00 | 113.49 | 779,137 |
| 2025-11-04 | 123.50 | 124.50 | 121.00 | 121.50 | 113.96 | 1,188,300 |
| 2025-11-03 | 125.50 | 125.50 | 123.00 | 123.50 | 115.83 | 1,188,237 |
| 2025-10-31 | 128.00 | 128.50 | 124.00 | 124.00 | 116.30 | 2,483,225 |
| 2025-10-30 | 128.00 | 128.50 | 125.00 | 128.00 | 120.05 | 2,022,358 |
| 2025-10-29 | 128.50 | 129.50 | 127.00 | 128.00 | 120.05 | 1,455,293 |
| 2025-10-28 | 129.50 | 130.00 | 127.00 | 128.00 | 120.05 | 1,763,244 |
| 2025-10-27 | 130.00 | 130.00 | 127.50 | 130.00 | 121.93 | 2,066,083 |
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.