Elan Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 129.00 | 129.50 | 128.00 | 129.00 | 120.99 | 1,136,767 |
| 2025-10-22 | 129.00 | 130.50 | 128.50 | 129.00 | 120.99 | 1,236,022 |
| 2025-10-21 | 129.00 | 130.50 | 129.00 | 129.00 | 120.99 | 1,786,489 |
| 2025-10-20 | 127.50 | 128.50 | 127.00 | 128.00 | 120.05 | 928,051 |
| 2025-10-17 | 128.50 | 129.50 | 127.00 | 127.00 | 119.11 | 735,117 |
| 2025-10-16 | 127.00 | 129.00 | 127.00 | 128.50 | 120.52 | 741,506 |
| 2025-10-15 | 127.00 | 128.00 | 126.00 | 126.50 | 118.64 | 800,853 |
| 2025-10-14 | 130.50 | 131.50 | 126.50 | 127.00 | 119.11 | 1,786,235 |
| 2025-10-13 | 126.50 | 130.50 | 126.50 | 129.50 | 121.46 | 1,344,577 |
| 2025-10-09 | 133.00 | 135.00 | 132.50 | 132.50 | 124.27 | 1,277,304 |
| 2025-10-08 | 134.00 | 134.50 | 132.50 | 133.00 | 124.74 | 1,229,009 |
| 2025-10-07 | 134.50 | 136.50 | 134.00 | 134.50 | 126.15 | 2,307,884 |
| 2025-10-03 | 133.50 | 139.50 | 133.00 | 136.00 | 127.56 | 8,052,936 |
| 2025-10-02 | 128.50 | 129.00 | 127.00 | 128.00 | 120.05 | 906,770 |
| 2025-10-01 | 131.00 | 131.00 | 127.50 | 128.00 | 120.05 | 1,430,457 |
| 2025-09-30 | 127.50 | 131.00 | 126.50 | 130.00 | 121.93 | 2,146,135 |
| 2025-09-29 | 126.50 | 126.50 | 126.50 | 126.50 | 118.64 | 0 |
| 2025-09-26 | 128.50 | 128.50 | 125.00 | 126.50 | 118.64 | 2,113,389 |
| 2025-09-25 | 129.00 | 130.50 | 128.50 | 128.50 | 120.52 | 1,971,246 |
| 2025-09-24 | 132.50 | 133.00 | 131.00 | 131.00 | 120.39 | 2,680,755 |
| 2025-09-23 | 134.00 | 134.50 | 132.00 | 132.50 | 121.76 | 2,351,007 |
| 2025-09-22 | 136.00 | 136.00 | 133.00 | 134.00 | 123.14 | 2,259,615 |
| 2025-09-19 | 139.00 | 140.00 | 134.50 | 135.50 | 124.52 | 3,879,902 |
| 2025-09-18 | 133.50 | 138.50 | 132.50 | 136.50 | 125.44 | 5,294,406 |
| 2025-09-17 | 134.50 | 135.50 | 133.00 | 133.00 | 122.22 | 3,052,852 |
| 2025-09-16 | 131.00 | 135.00 | 130.00 | 133.00 | 122.22 | 2,390,847 |
| 2025-09-15 | 129.00 | 131.50 | 129.00 | 131.00 | 120.39 | 1,879,598 |
| 2025-09-12 | 130.00 | 131.50 | 129.00 | 129.50 | 119.01 | 1,819,621 |
| 2025-09-11 | 134.00 | 135.50 | 129.00 | 129.00 | 118.55 | 3,547,876 |
| 2025-09-10 | 135.00 | 135.00 | 132.00 | 133.00 | 122.22 | 3,430,151 |
| 2025-09-09 | 132.50 | 136.00 | 131.00 | 135.50 | 124.52 | 4,349,772 |
| 2025-09-08 | 135.00 | 135.00 | 131.00 | 131.00 | 120.39 | 2,360,965 |
| 2025-09-05 | 135.00 | 135.00 | 130.50 | 133.50 | 122.68 | 2,644,577 |
| 2025-09-04 | 131.00 | 134.50 | 128.00 | 134.50 | 123.60 | 6,418,078 |
| 2025-09-03 | 140.00 | 143.50 | 133.50 | 134.50 | 123.60 | 17,137,938 |
| 2025-09-02 | 131.00 | 131.00 | 131.00 | 131.00 | 120.39 | 2,517,592 |
| 2025-09-01 | 120.50 | 122.00 | 119.00 | 119.50 | 109.82 | 1,103,524 |
| 2025-08-29 | 121.00 | 121.00 | 119.00 | 119.50 | 109.82 | 776,307 |
| 2025-08-28 | 121.00 | 121.50 | 120.00 | 120.00 | 110.28 | 644,607 |
| 2025-08-27 | 119.00 | 122.00 | 119.00 | 121.00 | 111.20 | 1,488,024 |
| 2025-08-26 | 119.00 | 120.50 | 118.00 | 119.00 | 109.36 | 1,057,250 |
| 2025-08-25 | 119.50 | 120.50 | 119.00 | 119.50 | 109.82 | 818,568 |
| 2025-08-22 | 118.50 | 119.00 | 117.50 | 118.00 | 108.44 | 566,568 |
| 2025-08-21 | 117.50 | 119.50 | 117.50 | 118.50 | 108.90 | 471,417 |
| 2025-08-20 | 118.00 | 119.00 | 116.00 | 117.50 | 107.98 | 1,303,050 |
| 2025-08-19 | 119.00 | 120.00 | 118.00 | 118.50 | 108.90 | 707,600 |
| 2025-08-18 | 119.50 | 120.50 | 119.00 | 119.00 | 109.36 | 863,429 |
| 2025-08-15 | 120.50 | 121.00 | 119.00 | 119.50 | 109.82 | 1,283,704 |
| 2025-08-14 | 120.50 | 121.50 | 119.50 | 120.50 | 110.74 | 719,311 |
| 2025-08-13 | 121.00 | 122.50 | 119.50 | 119.50 | 109.82 | 1,163,855 |
| 2025-08-12 | 119.00 | 121.00 | 119.00 | 120.00 | 110.28 | 1,089,752 |
| 2025-08-11 | 120.00 | 120.00 | 117.50 | 119.00 | 109.36 | 1,277,209 |
| 2025-08-08 | 122.00 | 122.00 | 119.50 | 120.00 | 110.28 | 1,983,110 |
| 2025-08-07 | 126.00 | 126.00 | 121.00 | 122.50 | 112.57 | 2,456,583 |
| 2025-08-06 | 128.50 | 128.50 | 126.50 | 127.00 | 116.71 | 1,054,660 |
| 2025-08-05 | 128.50 | 130.50 | 128.00 | 128.50 | 118.09 | 1,511,348 |
| 2025-08-04 | 127.50 | 130.00 | 126.50 | 127.50 | 117.17 | 1,860,835 |
| 2025-08-01 | 124.50 | 124.50 | 124.50 | 124.50 | 114.41 | 0 |
| 2025-07-31 | 127.50 | 127.50 | 124.50 | 124.50 | 114.41 | 338,780 |
| 2025-07-30 | 126.50 | 127.50 | 126.00 | 126.50 | 116.25 | 389,155 |
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.