ELAN Microelectronics Corporation (TPE:2458)
Taiwan · Delayed Price · Currency is TWD 119.50
-0.50 (-0.42%)
Aug 29, 2025, 2:36 PM CST
ELAN Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 121.00 | 121.00 | 119.00 | 119.50 | 119.50 | -0.42% | 784,688 |
| Aug 28, 2025 | 121.00 | 121.50 | 120.00 | 120.00 | 120.00 | -0.83% | 649,014 |
| Aug 27, 2025 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1.68% | 1,494,945 |
| Aug 26, 2025 | 119.00 | 120.50 | 118.00 | 119.00 | 119.00 | -0.42% | 1,063,439 |
| Aug 25, 2025 | 119.50 | 120.50 | 119.00 | 119.50 | 119.50 | 1.27% | 824,596 |
| Aug 22, 2025 | 118.50 | 119.00 | 117.50 | 118.00 | 118.00 | -0.42% | 571,104 |
| Aug 21, 2025 | 117.50 | 119.50 | 117.50 | 118.50 | 118.50 | 0.85% | 477,275 |
| Aug 20, 2025 | 118.00 | 119.00 | 116.00 | 117.50 | 117.50 | -0.84% | 1,322,610 |
| Aug 19, 2025 | 119.00 | 120.00 | 118.00 | 118.50 | 118.50 | -0.42% | 714,265 |
| Aug 18, 2025 | 119.50 | 120.50 | 119.00 | 119.00 | 119.00 | -0.42% | 871,725 |
| Aug 15, 2025 | 120.50 | 121.00 | 119.00 | 119.50 | 119.50 | -0.83% | 1,291,108 |
| Aug 14, 2025 | 120.50 | 121.50 | 119.50 | 120.50 | 120.50 | 0.84% | 729,305 |
| Aug 13, 2025 | 121.00 | 122.50 | 119.50 | 119.50 | 119.50 | -0.42% | 1,177,057 |
| Aug 12, 2025 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 0.84% | 1,099,015 |
| Aug 11, 2025 | 120.00 | 120.00 | 117.50 | 119.00 | 119.00 | -0.83% | 1,298,777 |
| Aug 8, 2025 | 122.00 | 122.00 | 119.50 | 120.00 | 120.00 | -2.04% | 2,015,437 |
| Aug 7, 2025 | 126.00 | 126.00 | 121.00 | 122.50 | 122.50 | -3.54% | 2,489,804 |
| Aug 6, 2025 | 128.50 | 128.50 | 126.50 | 127.00 | 127.00 | -1.17% | 1,063,374 |
| Aug 5, 2025 | 128.50 | 130.50 | 128.00 | 128.50 | 128.50 | 0.78% | 1,520,243 |
| Aug 4, 2025 | 127.50 | 130.00 | 126.50 | 127.50 | 127.50 | -1.16% | 1,871,226 |
| Aug 1, 2025 | 124.00 | 130.00 | 122.50 | 129.00 | 129.00 | 3.61% | 2,170,943 |
| Jul 31, 2025 | 127.50 | 127.50 | 124.50 | 124.50 | 124.50 | -1.58% | 343,496 |
| Jul 30, 2025 | 126.50 | 127.50 | 126.00 | 126.50 | 126.50 | - | 393,754 |
| Jul 29, 2025 | 128.00 | 128.00 | 125.00 | 126.50 | 126.50 | -1.17% | 659,487 |
| Jul 28, 2025 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 0.79% | 910,038 |
| Jul 25, 2025 | 126.50 | 128.00 | 126.00 | 127.00 | 127.00 | - | 812,989 |
| Jul 24, 2025 | 126.00 | 127.00 | 124.50 | 127.00 | 127.00 | 0.79% | 820,082 |
| Jul 23, 2025 | 124.50 | 127.00 | 123.50 | 126.00 | 126.00 | 2.02% | 989,276 |
| Jul 22, 2025 | 126.00 | 126.50 | 123.00 | 123.50 | 123.50 | -1.98% | 962,571 |
| Jul 21, 2025 | 125.50 | 127.00 | 125.50 | 126.00 | 126.00 | -0.40% | 490,111 |
| Jul 18, 2025 | 126.00 | 126.50 | 125.00 | 126.50 | 126.50 | 0.80% | 1,077,276 |
| Jul 17, 2025 | 122.50 | 126.00 | 122.00 | 125.50 | 125.50 | 2.45% | 1,384,184 |
| Jul 16, 2025 | 121.50 | 124.00 | 120.50 | 122.50 | 122.50 | 0.41% | 1,861,523 |
| Jul 15, 2025 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | -1.61% | 2,427,532 |
| Jul 14, 2025 | 123.00 | 124.00 | 121.50 | 124.00 | 124.00 | 0.81% | 1,325,278 |
| Jul 11, 2025 | 122.00 | 123.50 | 121.50 | 123.00 | 123.00 | 1.23% | 608,647 |
| Jul 10, 2025 | 120.50 | 122.00 | 120.50 | 121.50 | 121.50 | 1.25% | 736,545 |
| Jul 9, 2025 | 119.50 | 122.00 | 118.50 | 120.00 | 120.00 | 0.42% | 2,197,850 |
| Jul 8, 2025 | 123.00 | 123.00 | 119.50 | 119.50 | 119.50 | -2.85% | 1,536,150 |
| Jul 7, 2025 | 123.50 | 124.00 | 121.50 | 123.00 | 123.00 | -0.81% | 2,808,621 |
| Jul 4, 2025 | 124.50 | 125.00 | 122.00 | 124.00 | 124.00 | -0.80% | 3,235,999 |
| Jul 3, 2025 | 124.50 | 126.50 | 123.50 | 125.00 | 125.00 | 0.81% | 4,314,819 |
| Jul 2, 2025 | 122.50 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 3,486,185 |
| Jul 1, 2025 | 122.00 | 124.50 | 120.50 | 123.00 | 123.00 | 1.23% | 4,567,193 |
| Jun 30, 2025 | 123.00 | 123.50 | 120.50 | 121.50 | 121.50 | -0.82% | 2,592,023 |
| Jun 27, 2025 | 125.00 | 125.50 | 122.50 | 122.50 | 122.50 | -0.81% | 1,968,190 |
| Jun 26, 2025 | 126.50 | 128.00 | 122.50 | 123.50 | 123.50 | -1.20% | 3,350,081 |
| Jun 25, 2025 | 125.00 | 126.50 | 124.00 | 125.00 | 125.00 | 1.63% | 1,499,332 |
| Jun 24, 2025 | 123.00 | 125.50 | 123.00 | 123.00 | 123.00 | 1.23% | 1,261,347 |
| Jun 23, 2025 | 120.50 | 122.50 | 118.00 | 121.50 | 121.50 | - | 1,184,969 |