ELAN Microelectronics Corporation (TPE:2458)
Taiwan · Delayed Price · Currency is TWD 130.00
-0.50 (-0.38%)
Dec 3, 2025, 1:34 PM CST
ELAN Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 131.00 | 132.50 | 129.50 | 130.00 | - | - | 818,974 |
| 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 |
| Oct 1, 2025 | 131.00 | 131.00 | 127.50 | 128.00 | 128.00 | -1.54% | 1,446,634 |
| Sep 30, 2025 | 127.50 | 131.00 | 126.50 | 130.00 | 130.00 | 2.77% | 2,161,142 |
| 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 |