Elan Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 130.50 | 130.50 | 126.00 | 128.50 | 118.09 | 1,634,414 |
| 2025-05-02 | 133.00 | 133.50 | 130.00 | 131.00 | 120.39 | 2,034,908 |
| 2025-04-30 | 129.00 | 131.50 | 127.50 | 131.00 | 120.39 | 3,013,558 |
| 2025-04-29 | 128.50 | 130.50 | 125.50 | 129.00 | 118.55 | 3,982,873 |
| 2025-04-28 | 124.00 | 124.50 | 121.50 | 124.50 | 114.41 | 1,421,067 |
| 2025-04-25 | 122.50 | 124.00 | 121.50 | 123.50 | 113.49 | 2,687,314 |
| 2025-04-24 | 117.00 | 119.00 | 115.00 | 119.00 | 109.36 | 2,807,421 |
| 2025-04-23 | 114.50 | 117.00 | 113.50 | 116.50 | 107.06 | 2,257,503 |
| 2025-04-22 | 112.50 | 114.50 | 110.50 | 111.00 | 102.01 | 2,630,055 |
| 2025-04-21 | 116.00 | 116.00 | 112.50 | 114.00 | 104.76 | 2,239,089 |
| 2025-04-18 | 119.00 | 119.50 | 114.50 | 117.00 | 107.52 | 2,515,150 |
| 2025-04-17 | 114.00 | 120.00 | 113.50 | 118.00 | 108.44 | 2,017,395 |
| 2025-04-16 | 116.00 | 119.00 | 114.00 | 116.50 | 107.06 | 1,828,574 |
| 2025-04-15 | 115.00 | 119.00 | 113.00 | 119.00 | 109.36 | 2,353,039 |
| 2025-04-14 | 115.00 | 118.50 | 113.00 | 114.50 | 105.22 | 3,582,494 |
| 2025-04-11 | 107.00 | 110.00 | 100.50 | 110.00 | 101.09 | 4,958,655 |
| 2025-04-10 | 110.00 | 111.50 | 106.50 | 111.50 | 102.47 | 8,730,002 |
| 2025-04-09 | 101.50 | 104.50 | 101.50 | 101.50 | 93.276 | 3,468,010 |
| 2025-04-08 | 112.50 | 116.00 | 112.50 | 112.50 | 103.38 | 2,715,619 |
| 2025-04-07 | 124.50 | 124.50 | 124.50 | 124.50 | 114.41 | 228,105 |
| 2025-04-02 | 139.00 | 139.00 | 136.50 | 138.00 | 126.82 | 1,560,401 |
| 2025-04-01 | 138.00 | 140.00 | 136.50 | 139.50 | 128.20 | 1,980,827 |
| 2025-03-31 | 136.00 | 141.00 | 134.50 | 136.00 | 124.98 | 4,032,307 |
| 2025-03-28 | 150.00 | 150.00 | 138.00 | 138.00 | 126.82 | 4,084,692 |
| 2025-03-27 | 153.00 | 153.00 | 150.00 | 150.50 | 138.31 | 1,383,186 |
| 2025-03-26 | 158.00 | 158.00 | 156.00 | 157.00 | 140.82 | 1,480,503 |
| 2025-03-25 | 159.00 | 159.50 | 156.50 | 157.00 | 140.82 | 1,192,498 |
| 2025-03-24 | 159.50 | 160.00 | 157.50 | 157.50 | 141.27 | 1,393,065 |
| 2025-03-21 | 158.00 | 159.50 | 157.00 | 158.50 | 142.17 | 1,118,763 |
| 2025-03-20 | 156.00 | 158.50 | 155.50 | 158.00 | 141.72 | 1,041,065 |
| 2025-03-19 | 158.00 | 158.00 | 154.50 | 154.50 | 138.58 | 1,383,331 |
| 2025-03-18 | 155.50 | 158.00 | 154.00 | 157.50 | 141.27 | 1,417,718 |
| 2025-03-17 | 155.50 | 156.00 | 153.00 | 153.50 | 137.68 | 1,039,053 |
| 2025-03-14 | 156.50 | 156.50 | 153.00 | 154.00 | 138.13 | 1,166,458 |
| 2025-03-13 | 159.00 | 159.00 | 155.00 | 155.00 | 139.03 | 1,101,968 |
| 2025-03-12 | 155.00 | 159.00 | 155.00 | 157.50 | 141.27 | 1,647,511 |
| 2025-03-11 | 152.00 | 155.00 | 149.50 | 154.00 | 138.13 | 1,881,221 |
| 2025-03-10 | 155.00 | 156.50 | 153.50 | 154.50 | 138.58 | 1,115,157 |
| 2025-03-07 | 156.50 | 158.00 | 155.00 | 155.00 | 139.03 | 1,295,475 |
| 2025-03-06 | 156.50 | 158.50 | 155.50 | 157.50 | 141.27 | 1,954,703 |
| 2025-03-05 | 156.50 | 157.50 | 155.00 | 155.00 | 139.03 | 1,211,063 |
| 2025-03-04 | 153.00 | 156.50 | 151.00 | 155.50 | 139.47 | 2,353,313 |
| 2025-03-03 | 158.00 | 158.00 | 153.50 | 154.00 | 138.13 | 2,566,203 |
| 2025-02-27 | 160.50 | 162.50 | 157.50 | 159.50 | 143.06 | 2,645,974 |
| 2025-02-26 | 159.00 | 160.00 | 157.50 | 159.50 | 143.06 | 1,274,240 |
| 2025-02-25 | 158.50 | 161.00 | 157.50 | 160.00 | 143.51 | 1,911,642 |
| 2025-02-24 | 159.00 | 161.00 | 158.00 | 160.00 | 143.51 | 1,765,737 |
| 2025-02-21 | 158.50 | 160.00 | 157.50 | 160.00 | 143.51 | 2,097,077 |
| 2025-02-20 | 157.50 | 159.00 | 156.00 | 158.00 | 141.72 | 1,408,706 |
| 2025-02-19 | 157.50 | 160.50 | 156.50 | 157.50 | 141.27 | 2,602,400 |
| 2025-02-18 | 158.50 | 161.00 | 157.00 | 157.00 | 140.82 | 2,989,181 |
| 2025-02-17 | 159.50 | 160.00 | 157.50 | 157.50 | 141.27 | 864,528 |
| 2025-02-14 | 159.50 | 161.00 | 158.00 | 158.50 | 142.17 | 1,223,081 |
| 2025-02-13 | 158.00 | 161.00 | 156.50 | 159.50 | 143.06 | 2,236,124 |
| 2025-02-12 | 158.00 | 159.00 | 156.00 | 157.00 | 140.82 | 1,656,736 |
| 2025-02-11 | 161.50 | 161.50 | 155.50 | 156.50 | 140.37 | 3,016,766 |
| 2025-02-10 | 163.50 | 163.50 | 159.00 | 160.50 | 143.96 | 2,935,450 |
| 2025-02-07 | 158.00 | 167.00 | 158.00 | 162.50 | 145.75 | 7,170,656 |
| 2025-02-06 | 159.50 | 161.50 | 156.00 | 158.00 | 141.72 | 2,077,095 |
| 2025-02-05 | 157.00 | 164.00 | 157.00 | 157.50 | 141.27 | 5,446,395 |
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.