ELAN Microelectronics Corporation (TPE:2458)
Taiwan · Delayed Price · Currency is TWD 130.00
+3.50 (2.77%)
Sep 30, 2025, 2:36 PM CST
ELAN Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 127.50 | 131.00 | 126.50 | 131.00 | 131.00 | 3.56% | 1,144,487 |
| Sep 26, 2025 | 128.50 | 128.50 | 125.00 | 126.50 | 126.50 | -1.56% | 2,138,838 |
| Sep 25, 2025 | 129.00 | 130.50 | 128.50 | 128.50 | 128.50 | -1.91% | 1,992,754 |
| Sep 24, 2025 | 132.50 | 133.00 | 131.00 | 131.00 | 128.36 | -1.13% | 2,706,572 |
| Sep 23, 2025 | 134.00 | 134.50 | 132.00 | 132.50 | 129.83 | -1.12% | 2,372,498 |
| Sep 22, 2025 | 136.00 | 136.00 | 133.00 | 134.00 | 131.29 | -1.11% | 2,288,351 |
| Sep 19, 2025 | 139.00 | 140.00 | 134.50 | 135.50 | 132.76 | -0.73% | 3,913,424 |
| Sep 18, 2025 | 133.50 | 138.50 | 132.50 | 136.50 | 133.74 | 2.63% | 5,333,539 |
| Sep 17, 2025 | 134.50 | 135.50 | 133.00 | 133.00 | 130.32 | - | 3,075,331 |
| Sep 16, 2025 | 131.00 | 135.00 | 130.00 | 133.00 | 130.32 | 1.53% | 2,419,122 |
| Sep 15, 2025 | 129.00 | 131.50 | 129.00 | 131.00 | 128.36 | 1.16% | 1,902,314 |
| Sep 12, 2025 | 130.00 | 131.50 | 129.00 | 129.50 | 126.89 | 0.39% | 1,844,172 |
| Sep 11, 2025 | 134.00 | 135.50 | 129.00 | 129.00 | 126.40 | -3.01% | 3,594,120 |
| Sep 10, 2025 | 135.00 | 135.00 | 132.00 | 133.00 | 130.32 | -1.85% | 3,472,104 |
| Sep 9, 2025 | 132.50 | 136.00 | 131.00 | 135.50 | 132.76 | 3.44% | 4,384,116 |
| Sep 8, 2025 | 135.00 | 135.00 | 131.00 | 131.00 | 128.36 | -1.87% | 2,381,671 |
| Sep 5, 2025 | 135.00 | 135.00 | 130.50 | 133.50 | 130.80 | -0.74% | 2,670,585 |
| Sep 4, 2025 | 131.00 | 134.50 | 128.00 | 134.50 | 131.78 | - | 6,464,793 |
| Sep 3, 2025 | 140.00 | 143.50 | 133.50 | 134.50 | 131.78 | 2.67% | 17,252,603 |
| Sep 2, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 128.36 | 9.62% | 2,556,012 |
| Sep 1, 2025 | 120.50 | 122.00 | 119.00 | 119.50 | 117.09 | - | 1,109,632 |
| Aug 29, 2025 | 121.00 | 121.00 | 119.00 | 119.50 | 117.09 | -0.42% | 784,688 |
| Aug 28, 2025 | 121.00 | 121.50 | 120.00 | 120.00 | 117.58 | -0.83% | 649,014 |
| Aug 27, 2025 | 119.00 | 122.00 | 119.00 | 121.00 | 118.56 | 1.68% | 1,494,945 |
| Aug 26, 2025 | 119.00 | 120.50 | 118.00 | 119.00 | 116.60 | -0.42% | 1,063,439 |
| Aug 25, 2025 | 119.50 | 120.50 | 119.00 | 119.50 | 117.09 | 1.27% | 824,596 |
| Aug 22, 2025 | 118.50 | 119.00 | 117.50 | 118.00 | 115.62 | -0.42% | 571,104 |
| Aug 21, 2025 | 117.50 | 119.50 | 117.50 | 118.50 | 116.11 | 0.85% | 477,275 |
| Aug 20, 2025 | 118.00 | 119.00 | 116.00 | 117.50 | 115.13 | -0.84% | 1,322,610 |
| Aug 19, 2025 | 119.00 | 120.00 | 118.00 | 118.50 | 116.11 | -0.42% | 714,265 |
| Aug 18, 2025 | 119.50 | 120.50 | 119.00 | 119.00 | 116.60 | -0.42% | 871,725 |
| Aug 15, 2025 | 120.50 | 121.00 | 119.00 | 119.50 | 117.09 | -0.83% | 1,291,108 |
| Aug 14, 2025 | 120.50 | 121.50 | 119.50 | 120.50 | 118.07 | 0.84% | 729,305 |
| Aug 13, 2025 | 121.00 | 122.50 | 119.50 | 119.50 | 117.09 | -0.42% | 1,177,057 |
| Aug 12, 2025 | 119.00 | 121.00 | 119.00 | 120.00 | 117.58 | 0.84% | 1,099,015 |
| Aug 11, 2025 | 120.00 | 120.00 | 117.50 | 119.00 | 116.60 | -0.83% | 1,298,777 |
| Aug 8, 2025 | 122.00 | 122.00 | 119.50 | 120.00 | 117.58 | -2.04% | 2,015,437 |
| Aug 7, 2025 | 126.00 | 126.00 | 121.00 | 122.50 | 120.03 | -3.54% | 2,489,804 |
| Aug 6, 2025 | 128.50 | 128.50 | 126.50 | 127.00 | 124.44 | -1.17% | 1,063,374 |
| Aug 5, 2025 | 128.50 | 130.50 | 128.00 | 128.50 | 125.91 | 0.78% | 1,520,243 |
| Aug 4, 2025 | 127.50 | 130.00 | 126.50 | 127.50 | 124.93 | -1.16% | 1,871,226 |
| Aug 1, 2025 | 124.00 | 130.00 | 122.50 | 129.00 | 126.40 | 3.61% | 2,170,943 |
| Jul 31, 2025 | 127.50 | 127.50 | 124.50 | 124.50 | 121.99 | -1.58% | 343,496 |
| Jul 30, 2025 | 126.50 | 127.50 | 126.00 | 126.50 | 123.95 | - | 393,754 |
| Jul 29, 2025 | 128.00 | 128.00 | 125.00 | 126.50 | 123.95 | -1.17% | 659,487 |
| Jul 28, 2025 | 127.00 | 129.00 | 126.00 | 128.00 | 125.42 | 0.79% | 910,038 |
| Jul 25, 2025 | 126.50 | 128.00 | 126.00 | 127.00 | 124.44 | - | 812,989 |
| Jul 24, 2025 | 126.00 | 127.00 | 124.50 | 127.00 | 124.44 | 0.79% | 820,082 |
| Jul 23, 2025 | 124.50 | 127.00 | 123.50 | 126.00 | 123.46 | 2.02% | 989,276 |
| Jul 22, 2025 | 126.00 | 126.50 | 123.00 | 123.50 | 121.01 | -1.98% | 962,571 |