Elan Microelectronics Corp historical data

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

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

← NewerPage 4 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.