Elan Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 151.00 | 151.00 | 145.50 | 146.00 | 130.95 | 3,263,961 |
| 2024-10-29 | 153.50 | 154.00 | 148.50 | 148.50 | 133.20 | 1,988,057 |
| 2024-10-28 | 154.00 | 154.00 | 151.00 | 152.50 | 136.78 | 1,809,368 |
| 2024-10-25 | 151.00 | 153.00 | 149.50 | 152.50 | 136.78 | 1,685,463 |
| 2024-10-24 | 150.00 | 154.50 | 149.00 | 149.00 | 133.64 | 2,989,488 |
| 2024-10-23 | 152.00 | 153.00 | 149.50 | 150.00 | 134.54 | 1,559,568 |
| 2024-10-22 | 151.00 | 153.00 | 149.50 | 153.00 | 137.23 | 2,492,930 |
| 2024-10-21 | 147.00 | 151.00 | 146.50 | 150.00 | 134.54 | 2,397,494 |
| 2024-10-18 | 146.50 | 147.00 | 145.00 | 146.00 | 130.95 | 1,060,105 |
| 2024-10-17 | 147.50 | 148.50 | 145.50 | 145.50 | 130.51 | 1,453,400 |
| 2024-10-16 | 146.00 | 147.50 | 144.50 | 147.50 | 132.30 | 2,108,443 |
| 2024-10-15 | 146.50 | 147.00 | 144.50 | 145.50 | 130.51 | 1,724,161 |
| 2024-10-14 | 145.00 | 145.50 | 143.00 | 145.50 | 130.51 | 703,165 |
| 2024-10-11 | 145.00 | 145.50 | 142.50 | 144.50 | 129.61 | 1,844,245 |
| 2024-10-09 | 144.00 | 147.00 | 143.00 | 143.50 | 128.71 | 1,891,355 |
| 2024-10-08 | 144.00 | 144.50 | 140.50 | 141.50 | 126.92 | 1,711,749 |
| 2024-10-07 | 146.50 | 148.00 | 144.50 | 144.50 | 129.61 | 1,405,352 |
| 2024-10-04 | 143.50 | 147.00 | 143.50 | 144.50 | 129.61 | 1,408,639 |
| 2024-10-01 | 143.00 | 144.50 | 142.00 | 143.50 | 128.71 | 1,011,707 |
| 2024-09-30 | 144.50 | 146.00 | 142.50 | 142.50 | 127.81 | 2,292,318 |
| 2024-09-27 | 146.50 | 147.50 | 144.50 | 145.00 | 130.06 | 1,197,338 |
| 2024-09-26 | 146.50 | 148.00 | 144.50 | 144.50 | 129.61 | 2,021,350 |
| 2024-09-25 | 146.00 | 146.50 | 144.00 | 144.50 | 129.61 | 2,643,920 |
| 2024-09-24 | 150.00 | 151.00 | 147.00 | 148.00 | 129.10 | 2,542,779 |
| 2024-09-23 | 146.50 | 150.50 | 146.50 | 149.50 | 130.41 | 1,691,144 |
| 2024-09-20 | 147.00 | 150.50 | 145.50 | 145.50 | 126.92 | 3,937,653 |
| 2024-09-19 | 148.00 | 148.50 | 145.00 | 145.00 | 126.48 | 2,253,297 |
| 2024-09-18 | 151.00 | 151.00 | 146.00 | 146.50 | 127.79 | 1,794,295 |
| 2024-09-16 | 149.00 | 152.00 | 148.50 | 149.50 | 130.41 | 2,169,310 |
| 2024-09-13 | 150.00 | 150.50 | 148.00 | 149.00 | 129.97 | 1,673,220 |
| 2024-09-12 | 145.00 | 150.00 | 144.00 | 149.00 | 129.97 | 2,665,223 |
| 2024-09-11 | 142.00 | 144.00 | 141.00 | 142.50 | 124.30 | 1,074,070 |
| 2024-09-10 | 143.00 | 145.00 | 140.00 | 141.50 | 123.43 | 1,887,190 |
| 2024-09-09 | 137.50 | 142.50 | 137.50 | 142.00 | 123.86 | 819,325 |
| 2024-09-06 | 139.50 | 141.50 | 137.50 | 141.00 | 122.99 | 1,442,077 |
| 2024-09-05 | 138.50 | 140.50 | 138.00 | 138.50 | 120.81 | 1,905,370 |
| 2024-09-04 | 137.50 | 140.00 | 135.50 | 136.50 | 119.07 | 2,446,648 |
| 2024-09-03 | 146.50 | 146.50 | 144.00 | 144.00 | 125.61 | 472,055 |
| 2024-09-02 | 148.00 | 148.50 | 146.00 | 146.00 | 127.35 | 340,020 |
| 2024-08-30 | 148.50 | 150.50 | 146.50 | 147.00 | 128.22 | 2,088,438 |
| 2024-08-29 | 143.50 | 149.00 | 143.50 | 148.50 | 129.53 | 1,675,455 |
| 2024-08-28 | 145.00 | 147.50 | 144.50 | 144.50 | 126.04 | 1,313,451 |
| 2024-08-27 | 144.50 | 146.00 | 143.00 | 144.50 | 126.04 | 981,437 |
| 2024-08-26 | 144.50 | 146.00 | 143.50 | 143.50 | 125.17 | 1,145,504 |
| 2024-08-23 | 143.00 | 144.00 | 141.00 | 143.00 | 124.74 | 971,081 |
| 2024-08-22 | 142.00 | 144.00 | 141.50 | 142.00 | 123.86 | 1,175,810 |
| 2024-08-21 | 142.00 | 143.50 | 140.50 | 141.00 | 122.99 | 1,285,281 |
| 2024-08-20 | 144.50 | 146.00 | 142.00 | 142.00 | 123.86 | 1,214,707 |
| 2024-08-19 | 141.00 | 146.00 | 139.50 | 144.00 | 125.61 | 1,955,888 |
| 2024-08-16 | 142.00 | 143.50 | 140.50 | 140.50 | 122.55 | 2,488,006 |
| 2024-08-15 | 141.00 | 142.50 | 138.50 | 141.00 | 122.99 | 1,710,259 |
| 2024-08-14 | 142.50 | 142.50 | 139.50 | 141.00 | 122.99 | 3,604,483 |
| 2024-08-13 | 144.00 | 144.00 | 140.50 | 141.50 | 123.43 | 3,841,171 |
| 2024-08-12 | 137.00 | 141.50 | 137.00 | 140.50 | 122.55 | 1,417,728 |
| 2024-08-09 | 135.50 | 138.00 | 135.50 | 136.50 | 119.07 | 1,201,622 |
| 2024-08-08 | 134.00 | 136.50 | 132.50 | 133.00 | 116.01 | 1,460,072 |
| 2024-08-07 | 127.50 | 136.00 | 127.50 | 135.00 | 117.76 | 2,217,340 |
| 2024-08-06 | 129.50 | 131.50 | 122.50 | 126.50 | 110.34 | 3,162,300 |
| 2024-08-05 | 134.00 | 134.50 | 128.00 | 128.00 | 111.65 | 2,540,123 |
| 2024-08-02 | 139.00 | 140.50 | 138.00 | 139.00 | 121.25 | 2,284,369 |
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.