Elan Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 150.00 | 159.00 | 149.50 | 157.00 | 140.82 | 4,513,344 |
| 2025-02-03 | 146.00 | 151.50 | 143.50 | 149.00 | 133.64 | 1,916,205 |
| 2025-01-22 | 148.00 | 148.00 | 146.50 | 148.00 | 132.75 | 887,531 |
| 2025-01-21 | 145.00 | 147.00 | 145.00 | 147.00 | 131.85 | 553,381 |
| 2025-01-20 | 145.00 | 145.50 | 143.00 | 145.00 | 130.06 | 951,770 |
| 2025-01-17 | 145.00 | 145.50 | 143.00 | 144.50 | 129.61 | 1,004,167 |
| 2025-01-16 | 145.50 | 146.00 | 144.50 | 144.50 | 129.61 | 978,792 |
| 2025-01-15 | 144.50 | 145.00 | 142.50 | 144.00 | 129.16 | 921,103 |
| 2025-01-14 | 143.00 | 146.00 | 141.50 | 145.00 | 130.06 | 1,848,441 |
| 2025-01-13 | 148.00 | 148.00 | 141.00 | 142.50 | 127.81 | 2,425,990 |
| 2025-01-10 | 149.00 | 151.00 | 147.50 | 148.00 | 132.75 | 1,091,289 |
| 2025-01-09 | 154.50 | 154.50 | 149.00 | 149.00 | 133.64 | 1,383,079 |
| 2025-01-08 | 155.00 | 156.00 | 154.00 | 154.50 | 138.58 | 1,167,422 |
| 2025-01-07 | 156.00 | 156.00 | 154.00 | 155.00 | 139.03 | 1,799,123 |
| 2025-01-06 | 152.00 | 156.00 | 152.00 | 155.00 | 139.03 | 1,539,307 |
| 2025-01-03 | 153.00 | 153.50 | 150.00 | 151.00 | 135.44 | 1,399,141 |
| 2025-01-02 | 153.00 | 153.00 | 151.50 | 152.00 | 136.34 | 1,901,148 |
| 2024-12-31 | 152.50 | 153.00 | 150.00 | 151.00 | 135.44 | 1,130,131 |
| 2024-12-30 | 156.00 | 156.00 | 152.00 | 153.00 | 137.23 | 1,382,136 |
| 2024-12-27 | 156.00 | 157.00 | 153.50 | 154.00 | 138.13 | 1,489,082 |
| 2024-12-26 | 153.00 | 160.00 | 152.50 | 155.50 | 139.47 | 5,410,489 |
| 2024-12-25 | 152.00 | 153.00 | 151.00 | 152.50 | 136.78 | 1,238,920 |
| 2024-12-24 | 149.00 | 152.50 | 148.50 | 151.50 | 135.89 | 2,197,056 |
| 2024-12-23 | 148.50 | 149.50 | 147.00 | 147.50 | 132.30 | 775,537 |
| 2024-12-20 | 148.00 | 150.50 | 147.00 | 147.00 | 131.85 | 1,627,415 |
| 2024-12-19 | 151.00 | 152.50 | 146.50 | 148.00 | 132.75 | 4,933,575 |
| 2024-12-18 | 151.50 | 154.50 | 151.00 | 154.00 | 138.13 | 2,040,649 |
| 2024-12-17 | 152.00 | 154.50 | 151.00 | 152.50 | 136.78 | 2,297,194 |
| 2024-12-16 | 155.50 | 156.00 | 150.50 | 151.00 | 135.44 | 2,134,261 |
| 2024-12-13 | 155.00 | 156.50 | 152.50 | 154.50 | 138.58 | 2,936,566 |
| 2024-12-12 | 156.00 | 159.00 | 153.50 | 153.50 | 137.68 | 2,993,358 |
| 2024-12-11 | 155.00 | 158.00 | 153.50 | 155.50 | 139.47 | 2,901,247 |
| 2024-12-10 | 152.50 | 156.00 | 152.50 | 154.00 | 138.13 | 1,394,773 |
| 2024-12-09 | 156.00 | 156.50 | 152.00 | 152.50 | 136.78 | 2,135,000 |
| 2024-12-06 | 154.50 | 157.00 | 154.00 | 154.50 | 138.58 | 3,483,682 |
| 2024-12-05 | 155.50 | 159.50 | 154.00 | 157.50 | 141.27 | 5,351,057 |
| 2024-12-04 | 149.00 | 158.00 | 148.50 | 154.00 | 138.13 | 8,150,593 |
| 2024-12-03 | 149.50 | 151.00 | 147.50 | 148.50 | 133.20 | 1,789,108 |
| 2024-12-02 | 147.00 | 149.50 | 146.00 | 146.50 | 131.40 | 3,306,100 |
| 2024-11-29 | 141.50 | 149.00 | 141.00 | 146.50 | 131.40 | 2,097,336 |
| 2024-11-28 | 147.00 | 147.00 | 141.00 | 141.50 | 126.92 | 2,454,293 |
| 2024-11-27 | 148.00 | 148.00 | 144.00 | 147.50 | 132.30 | 2,554,114 |
| 2024-11-26 | 149.50 | 149.50 | 148.00 | 148.00 | 132.75 | 1,119,867 |
| 2024-11-25 | 148.50 | 150.00 | 147.00 | 150.00 | 134.54 | 2,801,341 |
| 2024-11-22 | 149.00 | 149.50 | 147.00 | 148.00 | 132.75 | 3,424,351 |
| 2024-11-21 | 149.00 | 150.00 | 147.50 | 148.50 | 133.20 | 4,051,361 |
| 2024-11-20 | 150.00 | 150.00 | 150.00 | 150.00 | 134.54 | 4,799,686 |
| 2024-11-19 | 148.00 | 151.00 | 145.50 | 149.50 | 134.09 | 5,484,483 |
| 2024-11-18 | 150.00 | 150.00 | 146.50 | 147.50 | 132.30 | 3,711,203 |
| 2024-11-15 | 148.50 | 150.00 | 147.00 | 148.50 | 133.20 | 1,502,497 |
| 2024-11-14 | 152.50 | 152.50 | 147.00 | 148.00 | 132.75 | 2,314,752 |
| 2024-11-13 | 151.00 | 152.50 | 149.00 | 152.50 | 136.78 | 1,572,065 |
| 2024-11-12 | 150.50 | 154.50 | 149.50 | 150.50 | 134.99 | 2,485,378 |
| 2024-11-11 | 149.50 | 152.50 | 148.50 | 152.50 | 136.78 | 2,171,090 |
| 2024-11-08 | 152.50 | 153.00 | 148.50 | 148.50 | 133.20 | 2,439,486 |
| 2024-11-07 | 150.00 | 153.00 | 150.00 | 152.50 | 136.78 | 3,518,671 |
| 2024-11-06 | 142.50 | 152.00 | 142.50 | 151.00 | 135.44 | 3,943,552 |
| 2024-11-05 | 144.50 | 145.50 | 142.50 | 142.50 | 127.81 | 1,991,651 |
| 2024-11-04 | 148.00 | 149.50 | 143.50 | 144.50 | 129.61 | 2,360,517 |
| 2024-11-01 | 143.00 | 149.50 | 141.00 | 149.50 | 134.09 | 1,989,267 |
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.