ELAN Microelectronics Corporation (TPE:2458)
Taiwan
· Delayed Price · Currency is TWD 130.50
-1.00 (-0.76%)
Mar 9, 2026, 1:30 PM CST
ELAN Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 125.00 | 131.00 | 122.50 | 130.50 | 130.50 | -0.76% | 3,827,538 |
| Mar 6, 2026 | 134.00 | 134.50 | 130.00 | 131.50 | 131.50 | -4.01% | 3,868,095 |
| Mar 5, 2026 | 130.50 | 138.00 | 129.50 | 137.00 | 137.00 | 7.87% | 7,769,585 |
| Mar 4, 2026 | 123.00 | 130.00 | 122.50 | 127.00 | 127.00 | 3.25% | 8,294,477 |
| Mar 3, 2026 | 123.00 | 124.00 | 121.50 | 123.00 | 123.00 | 0.82% | 1,652,173 |
| Mar 2, 2026 | 120.00 | 123.50 | 119.50 | 122.00 | 122.00 | - | 1,384,739 |
| Feb 26, 2026 | 120.50 | 125.50 | 120.00 | 122.00 | 122.00 | 2.09% | 4,322,105 |
| Feb 25, 2026 | 120.50 | 121.00 | 119.00 | 119.50 | 119.50 | 0.42% | 1,489,521 |
| Feb 24, 2026 | 119.50 | 121.00 | 119.00 | 119.00 | 119.00 | 0.42% | 1,923,197 |
| Feb 23, 2026 | 120.50 | 121.50 | 118.00 | 118.50 | 118.50 | -0.42% | 3,839,225 |
| Feb 11, 2026 | 120.50 | 120.50 | 119.00 | 119.00 | 119.00 | -1.24% | 1,326,433 |
| Feb 10, 2026 | 118.00 | 121.00 | 118.00 | 120.50 | 120.50 | 2.12% | 1,274,300 |
| Feb 9, 2026 | 118.50 | 119.00 | 117.50 | 118.00 | 118.00 | 0.85% | 647,079 |
| Feb 6, 2026 | 117.50 | 117.50 | 115.50 | 117.00 | 117.00 | -0.43% | 1,242,718 |
| Feb 5, 2026 | 120.00 | 121.50 | 117.50 | 117.50 | 117.50 | -1.67% | 3,044,707 |
| Feb 4, 2026 | 119.00 | 120.00 | 118.50 | 119.50 | 119.50 | - | 1,220,252 |
| Feb 3, 2026 | 117.00 | 119.50 | 116.00 | 119.50 | 119.50 | 3.02% | 1,507,763 |
| Feb 2, 2026 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | -0.85% | 1,575,103 |
| Jan 30, 2026 | 118.50 | 118.50 | 115.50 | 117.00 | 117.00 | -1.27% | 1,958,767 |
| Jan 29, 2026 | 119.50 | 121.50 | 118.00 | 118.50 | 118.50 | 0.85% | 2,248,061 |
| Jan 28, 2026 | 119.00 | 120.00 | 117.50 | 117.50 | 117.50 | -0.84% | 1,497,333 |
| Jan 27, 2026 | 120.00 | 120.50 | 118.00 | 118.50 | 118.50 | -0.84% | 1,337,181 |
| Jan 26, 2026 | 120.00 | 121.50 | 119.00 | 119.50 | 119.50 | - | 2,247,071 |
| Jan 23, 2026 | 119.00 | 122.00 | 119.00 | 119.50 | 119.50 | 1.27% | 2,645,816 |
| Jan 22, 2026 | 118.50 | 119.50 | 117.50 | 118.00 | 118.00 | 0.85% | 2,389,239 |
| Jan 21, 2026 | 117.50 | 119.00 | 116.50 | 117.00 | 117.00 | -0.43% | 1,548,885 |
| Jan 20, 2026 | 118.00 | 119.00 | 117.00 | 117.50 | 117.50 | 0.43% | 1,803,961 |
| Jan 19, 2026 | 115.50 | 119.00 | 115.50 | 117.00 | 117.00 | 1.30% | 1,769,661 |
| Jan 16, 2026 | 117.50 | 117.50 | 115.50 | 115.50 | 115.50 | -1.28% | 1,470,131 |
| Jan 15, 2026 | 117.50 | 118.50 | 115.50 | 117.00 | 117.00 | - | 2,158,419 |
| Jan 14, 2026 | 117.00 | 118.50 | 116.50 | 117.00 | 117.00 | 0.43% | 1,846,978 |
| Jan 13, 2026 | 118.50 | 118.50 | 115.50 | 116.50 | 116.50 | -0.85% | 1,941,548 |
| Jan 12, 2026 | 120.00 | 120.00 | 117.00 | 117.50 | 117.50 | -1.67% | 2,163,993 |
| Jan 9, 2026 | 118.00 | 120.50 | 117.50 | 119.50 | 119.50 | 1.27% | 2,180,555 |
| Jan 8, 2026 | 118.50 | 120.50 | 118.00 | 118.00 | 118.00 | 0.43% | 2,514,058 |
| Jan 7, 2026 | 117.50 | 119.00 | 117.00 | 117.50 | 117.50 | 0.86% | 1,744,703 |
| Jan 6, 2026 | 116.50 | 119.00 | 116.50 | 116.50 | 116.50 | - | 1,356,391 |
| Jan 5, 2026 | 118.50 | 118.50 | 116.00 | 116.50 | 116.50 | -0.85% | 1,905,704 |
| Jan 2, 2026 | 118.50 | 120.00 | 117.50 | 117.50 | 117.50 | -0.84% | 2,140,202 |
| Dec 31, 2025 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | -0.84% | 2,317,346 |
| Dec 30, 2025 | 122.00 | 122.50 | 119.00 | 119.50 | 119.50 | -1.65% | 2,280,950 |
| Dec 29, 2025 | 124.50 | 124.50 | 121.50 | 121.50 | 121.50 | -2.41% | 2,421,673 |
| Dec 26, 2025 | 126.50 | 126.50 | 122.00 | 124.50 | 124.50 | -1.19% | 4,223,852 |
| Dec 24, 2025 | 129.50 | 129.50 | 125.00 | 126.00 | 126.00 | -2.33% | 3,424,195 |
| Dec 23, 2025 | 127.50 | 129.50 | 125.00 | 129.00 | 129.00 | 1.18% | 2,554,571 |
| Dec 22, 2025 | 125.50 | 127.50 | 124.50 | 127.50 | 127.50 | 1.59% | 2,116,199 |
| Dec 19, 2025 | 126.50 | 126.50 | 122.00 | 125.50 | 125.50 | -0.79% | 3,079,764 |
| Dec 18, 2025 | 123.00 | 126.50 | 121.50 | 126.50 | 126.50 | 2.43% | 2,885,900 |
| Dec 17, 2025 | 123.00 | 124.00 | 121.50 | 123.50 | 123.50 | 1.23% | 2,628,581 |
| Dec 16, 2025 | 124.50 | 124.50 | 121.00 | 122.00 | 122.00 | -2.79% | 2,597,584 |
| Dec 15, 2025 | 125.00 | 126.00 | 124.00 | 125.50 | 125.50 | - | 1,450,570 |
| Dec 12, 2025 | 128.50 | 128.50 | 125.50 | 125.50 | 125.50 | -1.95% | 923,742 |
| Dec 11, 2025 | 129.50 | 129.50 | 126.00 | 128.00 | 128.00 | -0.78% | 1,422,904 |
| Dec 10, 2025 | 127.50 | 129.00 | 126.50 | 129.00 | 129.00 | 1.18% | 1,074,237 |
| Dec 9, 2025 | 128.50 | 128.50 | 127.50 | 127.50 | 127.50 | -0.78% | 546,117 |
| Dec 8, 2025 | 128.00 | 129.00 | 127.00 | 128.50 | 128.50 | - | 664,914 |
| Dec 5, 2025 | 129.50 | 129.50 | 127.50 | 128.50 | 128.50 | -0.77% | 1,029,285 |
| Dec 4, 2025 | 130.00 | 131.00 | 129.00 | 129.50 | 129.50 | - | 731,706 |
| Dec 3, 2025 | 131.00 | 132.50 | 129.50 | 129.50 | 129.50 | -0.38% | 1,141,411 |
| Dec 2, 2025 | 131.00 | 132.50 | 129.50 | 130.00 | 130.00 | - | 1,358,435 |
| Dec 1, 2025 | 132.50 | 133.50 | 130.00 | 130.00 | 130.00 | -2.26% | 1,479,258 |
| Nov 28, 2025 | 131.00 | 133.50 | 130.50 | 133.00 | 133.00 | 1.53% | 1,327,207 |
| Nov 27, 2025 | 132.00 | 133.00 | 129.50 | 131.00 | 131.00 | -0.38% | 848,315 |
| Nov 26, 2025 | 129.00 | 133.00 | 128.50 | 131.50 | 131.50 | 2.73% | 1,534,762 |
| Nov 25, 2025 | 129.00 | 130.00 | 127.50 | 128.00 | 128.00 | -0.39% | 647,772 |
| Nov 24, 2025 | 130.00 | 130.00 | 126.00 | 128.50 | 128.50 | - | 1,436,150 |
| Nov 21, 2025 | 127.50 | 128.50 | 126.00 | 128.50 | 128.50 | -0.39% | 1,812,177 |
| Nov 20, 2025 | 128.00 | 129.00 | 126.00 | 129.00 | 129.00 | 2.38% | 1,646,962 |
| Nov 19, 2025 | 131.00 | 131.50 | 125.00 | 126.00 | 126.00 | -3.82% | 2,502,762 |
| Nov 18, 2025 | 131.50 | 132.50 | 129.50 | 131.00 | 131.00 | -1.13% | 2,482,890 |
| Nov 17, 2025 | 131.50 | 136.00 | 131.50 | 132.50 | 132.50 | 1.15% | 2,306,894 |
| Nov 14, 2025 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 0.77% | 2,010,982 |
| Nov 13, 2025 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 1,448,944 |
| Nov 12, 2025 | 126.00 | 131.50 | 126.00 | 130.00 | 130.00 | 4.42% | 3,509,783 |
| Nov 11, 2025 | 125.00 | 125.50 | 123.50 | 124.50 | 124.50 | - | 991,338 |
| Nov 10, 2025 | 124.50 | 125.00 | 123.00 | 124.50 | 124.50 | - | 1,280,838 |
| Nov 7, 2025 | 124.00 | 125.50 | 123.00 | 124.50 | 124.50 | 0.40% | 1,399,575 |
| Nov 6, 2025 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 2.48% | 546,970 |
| Nov 5, 2025 | 120.50 | 121.50 | 119.00 | 121.00 | 121.00 | -0.41% | 798,666 |
| Nov 4, 2025 | 123.50 | 124.50 | 121.00 | 121.50 | 121.50 | -1.62% | 1,208,465 |
| Nov 3, 2025 | 125.50 | 125.50 | 123.00 | 123.50 | 123.50 | -0.40% | 1,201,028 |
| Oct 31, 2025 | 128.00 | 128.50 | 124.00 | 124.00 | 124.00 | -3.13% | 2,519,949 |
| Oct 30, 2025 | 128.00 | 128.50 | 125.00 | 128.00 | 128.00 | - | 2,048,094 |
| Oct 29, 2025 | 128.50 | 129.50 | 127.00 | 128.00 | 128.00 | - | 1,464,215 |
| Oct 28, 2025 | 129.50 | 130.00 | 127.00 | 128.00 | 128.00 | -1.54% | 1,775,279 |
| Oct 27, 2025 | 130.00 | 130.00 | 127.50 | 130.00 | 130.00 | 0.78% | 2,080,966 |
| Oct 23, 2025 | 129.00 | 129.50 | 128.00 | 129.00 | 129.00 | - | 1,142,809 |
| Oct 22, 2025 | 129.00 | 130.50 | 128.50 | 129.00 | 129.00 | - | 1,245,264 |
| Oct 21, 2025 | 129.00 | 130.50 | 129.00 | 129.00 | 129.00 | 0.78% | 1,796,580 |
| Oct 20, 2025 | 127.50 | 128.50 | 127.00 | 128.00 | 128.00 | 0.79% | 935,269 |
| Oct 17, 2025 | 128.50 | 129.50 | 127.00 | 127.00 | 127.00 | -1.17% | 744,051 |
| Oct 16, 2025 | 127.00 | 129.00 | 127.00 | 128.50 | 128.50 | 1.58% | 752,778 |
| Oct 15, 2025 | 127.00 | 128.00 | 126.00 | 126.50 | 126.50 | -0.39% | 821,078 |
| Oct 14, 2025 | 130.50 | 131.50 | 126.50 | 127.00 | 127.00 | -1.93% | 1,804,454 |
| Oct 13, 2025 | 126.50 | 130.50 | 126.50 | 129.50 | 129.50 | -2.26% | 1,362,561 |
| Oct 9, 2025 | 133.00 | 135.00 | 132.50 | 132.50 | 132.50 | -0.38% | 1,290,492 |
| Oct 8, 2025 | 134.00 | 134.50 | 132.50 | 133.00 | 133.00 | -1.12% | 1,241,917 |
| Oct 7, 2025 | 134.50 | 136.50 | 134.00 | 134.50 | 134.50 | -1.10% | 2,329,778 |
| Oct 3, 2025 | 133.50 | 139.50 | 133.00 | 136.00 | 136.00 | 6.25% | 8,103,324 |
| Oct 2, 2025 | 128.50 | 129.00 | 127.00 | 128.00 | 128.00 | - | 917,268 |