Elan Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 128.00 | 128.00 | 125.00 | 126.50 | 116.25 | 652,688 |
| 2025-07-28 | 127.00 | 129.00 | 126.00 | 128.00 | 117.63 | 896,468 |
| 2025-07-25 | 126.50 | 128.00 | 126.00 | 127.00 | 116.71 | 804,184 |
| 2025-07-24 | 126.00 | 127.00 | 124.50 | 127.00 | 116.71 | 814,220 |
| 2025-07-23 | 124.50 | 127.00 | 123.50 | 126.00 | 115.79 | 981,500 |
| 2025-07-22 | 126.00 | 126.50 | 123.00 | 123.50 | 113.49 | 956,203 |
| 2025-07-21 | 125.50 | 127.00 | 125.50 | 126.00 | 115.79 | 484,406 |
| 2025-07-18 | 126.00 | 126.50 | 125.00 | 126.50 | 116.25 | 1,071,283 |
| 2025-07-17 | 122.50 | 126.00 | 122.00 | 125.50 | 115.33 | 1,371,613 |
| 2025-07-16 | 121.50 | 124.00 | 120.50 | 122.50 | 112.57 | 1,854,830 |
| 2025-07-15 | 124.00 | 124.00 | 120.00 | 122.00 | 112.11 | 2,413,464 |
| 2025-07-14 | 123.00 | 124.00 | 121.50 | 124.00 | 113.95 | 1,320,665 |
| 2025-07-11 | 122.00 | 123.50 | 121.50 | 123.00 | 113.03 | 601,250 |
| 2025-07-10 | 120.50 | 122.00 | 120.50 | 121.50 | 111.65 | 731,964 |
| 2025-07-09 | 119.50 | 122.00 | 118.50 | 120.00 | 110.28 | 2,191,536 |
| 2025-07-08 | 123.00 | 123.00 | 119.50 | 119.50 | 109.82 | 1,522,748 |
| 2025-07-07 | 123.50 | 124.00 | 121.50 | 123.00 | 113.03 | 2,805,221 |
| 2025-07-04 | 124.50 | 125.00 | 122.00 | 124.00 | 113.95 | 3,230,300 |
| 2025-07-03 | 124.50 | 126.50 | 123.50 | 125.00 | 114.87 | 4,302,336 |
| 2025-07-02 | 122.50 | 125.00 | 122.00 | 124.00 | 113.95 | 3,481,352 |
| 2025-07-01 | 122.00 | 124.50 | 120.50 | 123.00 | 113.03 | 4,557,214 |
| 2025-06-30 | 123.00 | 123.50 | 120.50 | 121.50 | 111.65 | 2,582,035 |
| 2025-06-27 | 125.00 | 125.50 | 122.50 | 122.50 | 112.57 | 1,959,556 |
| 2025-06-26 | 126.50 | 128.00 | 122.50 | 123.50 | 113.49 | 3,337,352 |
| 2025-06-25 | 125.00 | 126.50 | 124.00 | 125.00 | 114.87 | 1,491,975 |
| 2025-06-24 | 123.00 | 125.50 | 123.00 | 123.00 | 113.03 | 1,256,891 |
| 2025-06-23 | 120.50 | 122.50 | 118.00 | 121.50 | 111.65 | 1,176,446 |
| 2025-06-20 | 125.00 | 125.00 | 121.00 | 121.50 | 111.65 | 1,736,584 |
| 2025-06-19 | 126.50 | 127.00 | 125.00 | 125.00 | 114.87 | 993,755 |
| 2025-06-18 | 128.00 | 128.00 | 125.50 | 126.50 | 116.25 | 2,776,012 |
| 2025-06-17 | 125.50 | 130.00 | 125.00 | 128.00 | 117.63 | 4,598,529 |
| 2025-06-16 | 125.00 | 126.00 | 124.50 | 125.00 | 114.87 | 1,125,778 |
| 2025-06-13 | 125.50 | 127.00 | 124.50 | 124.50 | 114.41 | 2,062,677 |
| 2025-06-12 | 127.50 | 129.50 | 126.00 | 126.00 | 115.79 | 4,351,914 |
| 2025-06-11 | 128.50 | 130.00 | 126.50 | 127.00 | 116.71 | 4,318,543 |
| 2025-06-10 | 127.00 | 129.50 | 126.50 | 127.50 | 117.17 | 3,349,505 |
| 2025-06-09 | 128.50 | 130.50 | 126.00 | 126.50 | 116.25 | 3,769,841 |
| 2025-06-06 | 129.00 | 130.50 | 126.00 | 128.00 | 117.63 | 5,249,103 |
| 2025-06-05 | 131.00 | 132.50 | 128.00 | 129.50 | 119.01 | 4,419,179 |
| 2025-06-04 | 135.00 | 135.50 | 129.50 | 129.50 | 119.01 | 4,176,391 |
| 2025-06-03 | 134.00 | 135.50 | 132.00 | 133.00 | 122.22 | 2,993,701 |
| 2025-06-02 | 135.50 | 137.50 | 133.00 | 134.00 | 123.14 | 3,541,558 |
| 2025-05-29 | 134.50 | 138.50 | 132.50 | 138.00 | 126.82 | 3,492,897 |
| 2025-05-28 | 137.00 | 138.00 | 132.50 | 133.00 | 122.22 | 1,323,158 |
| 2025-05-27 | 135.50 | 136.50 | 133.50 | 135.00 | 124.06 | 1,343,701 |
| 2025-05-26 | 136.50 | 137.50 | 135.00 | 136.00 | 124.98 | 1,137,132 |
| 2025-05-23 | 136.50 | 138.00 | 135.00 | 137.00 | 125.90 | 1,146,649 |
| 2025-05-22 | 134.00 | 136.00 | 134.00 | 135.00 | 124.06 | 1,164,100 |
| 2025-05-21 | 136.00 | 136.00 | 134.00 | 135.00 | 124.06 | 1,360,353 |
| 2025-05-20 | 133.00 | 136.50 | 132.50 | 134.00 | 123.14 | 2,212,755 |
| 2025-05-19 | 134.50 | 134.50 | 130.50 | 131.50 | 120.84 | 1,857,660 |
| 2025-05-16 | 135.00 | 136.50 | 133.00 | 135.50 | 124.52 | 2,132,373 |
| 2025-05-15 | 132.00 | 134.50 | 131.00 | 133.50 | 122.68 | 2,237,111 |
| 2025-05-14 | 130.50 | 132.00 | 128.50 | 130.50 | 119.93 | 3,717,601 |
| 2025-05-13 | 131.50 | 132.50 | 129.00 | 129.00 | 118.55 | 2,105,777 |
| 2025-05-12 | 128.50 | 130.00 | 126.50 | 129.50 | 119.01 | 2,014,766 |
| 2025-05-09 | 125.50 | 127.00 | 124.00 | 127.00 | 116.71 | 1,688,555 |
| 2025-05-08 | 124.50 | 126.50 | 124.00 | 125.50 | 115.33 | 2,530,807 |
| 2025-05-07 | 125.00 | 126.50 | 122.50 | 124.00 | 113.95 | 2,221,642 |
| 2025-05-06 | 128.00 | 128.00 | 124.50 | 125.50 | 115.33 | 1,992,416 |
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.