ELAN Microelectronics Corporation (TPE:2458)
Taiwan · Delayed Price · Currency is TWD 129.00
-0.50 (-0.39%)
Oct 23, 2025, 2:36 PM CST
ELAN Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | - |
| 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 | 131.79 | 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 |