ELAN Microelectronics Corporation (TPE:2458)
Taiwan
· Delayed Price · Currency is TWD 134.00
-2.50 (-1.83%)
Apr 29, 2026, 1:30 PM CST
ELAN Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | -1.83% | 2,284,374 |
| Apr 28, 2026 | 137.00 | 137.50 | 134.50 | 136.50 | 136.50 | 0.37% | 2,276,143 |
| Apr 27, 2026 | 138.00 | 139.00 | 134.50 | 136.00 | 136.00 | -0.37% | 3,031,251 |
| Apr 24, 2026 | 137.00 | 140.00 | 135.50 | 136.50 | 136.50 | 0.37% | 4,346,105 |
| Apr 23, 2026 | 142.50 | 145.00 | 134.50 | 136.00 | 136.00 | -2.86% | 5,721,407 |
| Apr 22, 2026 | 138.00 | 143.50 | 138.00 | 140.00 | 140.00 | 2.19% | 8,187,285 |
| Apr 21, 2026 | 135.00 | 138.50 | 135.00 | 137.00 | 137.00 | 1.48% | 3,434,637 |
| Apr 20, 2026 | 138.00 | 138.50 | 134.00 | 135.00 | 135.00 | -2.17% | 2,974,723 |
| Apr 17, 2026 | 138.50 | 140.00 | 136.50 | 138.00 | 138.00 | -0.36% | 2,832,928 |
| Apr 16, 2026 | 137.00 | 140.00 | 136.50 | 138.50 | 138.50 | 1.47% | 6,469,644 |
| Apr 15, 2026 | 137.00 | 138.50 | 135.50 | 136.50 | 136.50 | - | 2,892,762 |
| Apr 14, 2026 | 136.50 | 138.00 | 135.00 | 136.50 | 136.50 | 1.49% | 4,062,039 |
| Apr 13, 2026 | 130.00 | 135.50 | 130.00 | 134.50 | 134.50 | 3.07% | 5,427,430 |
| Apr 10, 2026 | 132.50 | 135.00 | 130.00 | 130.50 | 130.50 | -1.88% | 2,393,248 |
| Apr 9, 2026 | 129.50 | 133.00 | 128.50 | 133.00 | 133.00 | 1.53% | 2,909,644 |
| Apr 8, 2026 | 128.00 | 132.00 | 126.50 | 131.00 | 131.00 | 4.80% | 5,156,900 |
| Apr 7, 2026 | 123.50 | 126.00 | 121.50 | 125.00 | 125.00 | 1.21% | 2,533,544 |
| Apr 2, 2026 | 127.00 | 127.00 | 123.00 | 123.50 | 123.50 | -3.14% | 2,390,195 |
| Apr 1, 2026 | 128.50 | 130.00 | 126.00 | 127.50 | 127.50 | 4.51% | 4,410,780 |
| Mar 31, 2026 | 124.50 | 126.00 | 121.00 | 122.00 | 122.00 | -3.56% | 2,615,647 |
| Mar 30, 2026 | 127.50 | 129.00 | 124.50 | 126.50 | 126.50 | -1.56% | 3,865,057 |
| Mar 27, 2026 | 126.50 | 129.00 | 126.00 | 128.50 | 128.50 | 1.58% | 4,375,431 |
| Mar 26, 2026 | 127.50 | 127.50 | 124.00 | 126.50 | 126.50 | -6.30% | 9,950,515 |
| Mar 25, 2026 | 130.00 | 135.50 | 128.50 | 135.00 | 130.58 | 5.47% | 5,807,759 |
| Mar 24, 2026 | 133.00 | 133.00 | 128.00 | 128.00 | 123.80 | -2.29% | 2,467,200 |
| Mar 23, 2026 | 134.00 | 135.50 | 130.50 | 131.00 | 126.71 | -3.68% | 3,465,226 |
| Mar 20, 2026 | 137.00 | 138.00 | 134.50 | 136.00 | 131.54 | -0.37% | 3,524,698 |
| Mar 19, 2026 | 141.00 | 142.50 | 136.50 | 136.50 | 132.03 | -3.19% | 2,929,861 |
| Mar 18, 2026 | 141.50 | 143.50 | 140.00 | 141.00 | 136.38 | 0.36% | 3,330,168 |
| Mar 17, 2026 | 141.00 | 142.00 | 139.00 | 140.50 | 135.90 | -0.35% | 2,884,422 |
| Mar 16, 2026 | 143.50 | 143.50 | 139.00 | 141.00 | 136.38 | -1.40% | 3,131,126 |
| Mar 13, 2026 | 140.00 | 143.50 | 139.50 | 143.00 | 138.31 | - | 4,077,235 |
| Mar 12, 2026 | 139.00 | 143.00 | 138.00 | 143.00 | 138.31 | 1.42% | 5,849,781 |
| Mar 11, 2026 | 134.50 | 141.00 | 133.50 | 141.00 | 136.38 | 6.02% | 8,003,686 |
| Mar 10, 2026 | 134.00 | 135.00 | 131.00 | 133.00 | 128.64 | 1.92% | 3,567,714 |
| Mar 9, 2026 | 125.00 | 131.00 | 122.50 | 130.50 | 126.22 | -0.76% | 3,827,538 |
| Mar 6, 2026 | 134.00 | 134.50 | 130.00 | 131.50 | 127.19 | -4.01% | 3,868,095 |
| Mar 5, 2026 | 130.50 | 138.00 | 129.50 | 137.00 | 132.51 | 7.87% | 8,810,256 |
| Mar 4, 2026 | 123.00 | 130.00 | 122.50 | 127.00 | 122.84 | 3.25% | 8,294,477 |
| Mar 3, 2026 | 123.00 | 124.00 | 121.50 | 123.00 | 118.97 | 0.82% | 1,652,173 |
| Mar 2, 2026 | 120.00 | 123.50 | 119.50 | 122.00 | 118.00 | - | 1,384,739 |
| Feb 26, 2026 | 120.50 | 125.50 | 120.00 | 122.00 | 118.00 | 2.09% | 4,322,105 |
| Feb 25, 2026 | 120.50 | 121.00 | 119.00 | 119.50 | 115.58 | 0.42% | 1,491,101 |
| Feb 24, 2026 | 119.50 | 121.00 | 119.00 | 119.00 | 115.10 | 0.42% | 1,923,197 |
| Feb 23, 2026 | 120.50 | 121.50 | 118.00 | 118.50 | 114.62 | -0.42% | 3,839,225 |
| Feb 11, 2026 | 120.50 | 120.50 | 119.00 | 119.00 | 115.10 | -1.24% | 1,326,433 |
| Feb 10, 2026 | 118.00 | 121.00 | 118.00 | 120.50 | 116.55 | 2.12% | 1,274,300 |
| Feb 9, 2026 | 118.50 | 119.00 | 117.50 | 118.00 | 114.13 | 0.85% | 647,079 |
| Feb 6, 2026 | 117.50 | 117.50 | 115.50 | 117.00 | 113.17 | -0.43% | 1,242,718 |
| Feb 5, 2026 | 120.00 | 121.50 | 117.50 | 117.50 | 113.65 | -1.67% | 3,044,707 |
| Feb 4, 2026 | 119.00 | 120.00 | 118.50 | 119.50 | 115.58 | - | 1,220,252 |
| Feb 3, 2026 | 117.00 | 119.50 | 116.00 | 119.50 | 115.58 | 3.02% | 1,507,763 |
| Feb 2, 2026 | 117.00 | 117.50 | 115.50 | 116.00 | 112.20 | -0.85% | 1,575,103 |
| Jan 30, 2026 | 118.50 | 118.50 | 115.50 | 117.00 | 113.17 | -1.27% | 1,958,767 |
| Jan 29, 2026 | 119.50 | 121.50 | 118.00 | 118.50 | 114.62 | 0.85% | 2,248,061 |
| Jan 28, 2026 | 119.00 | 120.00 | 117.50 | 117.50 | 113.65 | -0.84% | 1,497,333 |
| Jan 27, 2026 | 120.00 | 120.50 | 118.00 | 118.50 | 114.62 | -0.84% | 1,340,584 |
| Jan 26, 2026 | 120.00 | 121.50 | 119.00 | 119.50 | 115.58 | - | 2,247,071 |
| Jan 23, 2026 | 119.00 | 122.00 | 119.00 | 119.50 | 115.58 | 1.27% | 2,645,816 |
| Jan 22, 2026 | 118.50 | 119.50 | 117.50 | 118.00 | 114.13 | 0.85% | 2,389,239 |
| Jan 21, 2026 | 117.50 | 119.00 | 116.50 | 117.00 | 113.17 | -0.43% | 1,548,885 |
| Jan 20, 2026 | 118.00 | 119.00 | 117.00 | 117.50 | 113.65 | 0.43% | 1,803,961 |
| Jan 19, 2026 | 115.50 | 119.00 | 115.50 | 117.00 | 113.17 | 1.30% | 1,769,661 |
| Jan 16, 2026 | 117.50 | 117.50 | 115.50 | 115.50 | 111.71 | -1.28% | 1,478,445 |
| Jan 15, 2026 | 117.50 | 118.50 | 115.50 | 117.00 | 113.17 | - | 2,158,419 |
| Jan 14, 2026 | 117.00 | 118.50 | 116.50 | 117.00 | 113.17 | 0.43% | 1,846,978 |
| Jan 13, 2026 | 118.50 | 118.50 | 115.50 | 116.50 | 112.68 | -0.85% | 1,941,548 |
| Jan 12, 2026 | 120.00 | 120.00 | 117.00 | 117.50 | 113.65 | -1.67% | 2,163,993 |
| Jan 9, 2026 | 118.00 | 120.50 | 117.50 | 119.50 | 115.58 | 1.27% | 2,180,555 |
| Jan 8, 2026 | 118.50 | 120.50 | 118.00 | 118.00 | 114.13 | 0.43% | 2,514,058 |
| Jan 7, 2026 | 117.50 | 119.00 | 117.00 | 117.50 | 113.65 | 0.86% | 1,744,703 |
| Jan 6, 2026 | 116.50 | 119.00 | 116.50 | 116.50 | 112.68 | - | 1,356,391 |
| Jan 5, 2026 | 118.50 | 118.50 | 116.00 | 116.50 | 112.68 | -0.85% | 1,905,704 |
| Jan 2, 2026 | 118.50 | 120.00 | 117.50 | 117.50 | 113.65 | -0.84% | 2,145,759 |
| Dec 31, 2025 | 120.00 | 120.00 | 118.00 | 118.50 | 114.62 | -0.84% | 2,317,346 |
| Dec 30, 2025 | 122.00 | 122.50 | 119.00 | 119.50 | 115.58 | -1.65% | 2,280,950 |
| Dec 29, 2025 | 124.50 | 124.50 | 121.50 | 121.50 | 117.52 | -2.41% | 2,421,673 |
| Dec 26, 2025 | 126.50 | 126.50 | 122.00 | 124.50 | 120.42 | -1.19% | 4,223,852 |
| Dec 24, 2025 | 129.50 | 129.50 | 125.00 | 126.00 | 121.87 | -2.33% | 3,424,195 |
| Dec 23, 2025 | 127.50 | 129.50 | 125.00 | 129.00 | 124.77 | 1.18% | 2,554,571 |
| Dec 22, 2025 | 125.50 | 127.50 | 124.50 | 127.50 | 123.32 | 1.59% | 2,116,199 |
| Dec 19, 2025 | 126.50 | 126.50 | 122.00 | 125.50 | 121.39 | -0.79% | 3,079,764 |
| Dec 18, 2025 | 123.00 | 126.50 | 121.50 | 126.50 | 122.35 | 2.43% | 2,885,900 |
| Dec 17, 2025 | 123.00 | 124.00 | 121.50 | 123.50 | 119.45 | 1.23% | 2,628,581 |
| Dec 16, 2025 | 124.50 | 124.50 | 121.00 | 122.00 | 118.00 | -2.79% | 2,597,584 |
| Dec 15, 2025 | 125.00 | 126.00 | 124.00 | 125.50 | 121.39 | - | 1,450,570 |
| Dec 12, 2025 | 128.50 | 128.50 | 125.50 | 125.50 | 121.39 | -1.95% | 923,742 |
| Dec 11, 2025 | 129.50 | 129.50 | 126.00 | 128.00 | 123.80 | -0.78% | 1,422,904 |
| Dec 10, 2025 | 127.50 | 129.00 | 126.50 | 129.00 | 124.77 | 1.18% | 1,074,237 |
| Dec 9, 2025 | 128.50 | 128.50 | 127.50 | 127.50 | 123.32 | -0.78% | 546,117 |
| Dec 8, 2025 | 128.00 | 129.00 | 127.00 | 128.50 | 124.29 | - | 665,148 |
| Dec 5, 2025 | 129.50 | 129.50 | 127.50 | 128.50 | 124.29 | -0.77% | 1,029,285 |
| Dec 4, 2025 | 130.00 | 131.00 | 129.00 | 129.50 | 125.26 | - | 731,706 |
| Dec 3, 2025 | 131.00 | 132.50 | 129.50 | 129.50 | 125.26 | -0.38% | 1,141,411 |
| Dec 2, 2025 | 131.00 | 132.50 | 129.50 | 130.00 | 125.74 | - | 1,358,435 |
| Dec 1, 2025 | 132.50 | 133.50 | 130.00 | 130.00 | 125.74 | -2.26% | 1,479,258 |
| Nov 28, 2025 | 131.00 | 133.50 | 130.50 | 133.00 | 128.64 | 1.53% | 1,327,207 |
| Nov 27, 2025 | 132.00 | 133.00 | 129.50 | 131.00 | 126.71 | -0.38% | 848,315 |
| Nov 26, 2025 | 129.00 | 133.00 | 128.50 | 131.50 | 127.19 | 2.73% | 1,534,762 |
| Nov 25, 2025 | 129.00 | 130.00 | 127.50 | 128.00 | 123.80 | -0.39% | 647,772 |