ELAN Microelectronics Corporation (TPE:2458)
Taiwan · Delayed Price · Currency is TWD 139.50
+2.00 (1.45%)
Aug 26, 2026, 1:30 PM CST
ELAN Microelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 140.00 | 140.00 | 135.00 | 137.50 | 137.50 | -1.08% | 1,905,321 |
| Aug 24, 2026 | 140.50 | 140.50 | 139.00 | 139.00 | 139.00 | -1.07% | 686,078 |
| Aug 21, 2026 | 141.50 | 142.00 | 139.00 | 140.50 | 140.50 | -0.77% | 2,155,868 |
| Aug 20, 2026 | 146.00 | 148.00 | 144.00 | 146.00 | 141.59 | 0.34% | 4,562,955 |
| Aug 19, 2026 | 139.00 | 146.00 | 138.50 | 145.50 | 141.10 | 3.19% | 3,186,377 |
| Aug 18, 2026 | 144.50 | 145.00 | 140.00 | 141.00 | 136.74 | -2.42% | 2,666,406 |
| Aug 17, 2026 | 145.50 | 146.00 | 144.00 | 144.50 | 140.13 | - | 1,440,991 |
| Aug 14, 2026 | 146.00 | 146.50 | 143.50 | 144.50 | 140.13 | -0.34% | 2,353,953 |
| Aug 13, 2026 | 147.00 | 147.50 | 145.00 | 145.00 | 140.62 | -0.68% | 2,573,861 |
| Aug 12, 2026 | 146.00 | 147.00 | 144.50 | 146.00 | 141.59 | 0.34% | 2,664,158 |
| Aug 11, 2026 | 144.50 | 146.50 | 144.00 | 145.50 | 141.10 | - | 3,038,711 |
| Aug 10, 2026 | 142.00 | 146.00 | 141.50 | 145.50 | 141.10 | 2.83% | 3,547,311 |
| Aug 7, 2026 | 148.00 | 148.00 | 140.00 | 141.50 | 137.23 | -4.07% | 6,390,651 |
| Aug 6, 2026 | 146.00 | 148.50 | 144.50 | 147.50 | 143.04 | -8.10% | 9,068,370 |
| Aug 5, 2026 | 160.50 | 162.50 | 158.00 | 160.50 | 155.65 | 1.90% | 4,539,847 |
| Aug 4, 2026 | 154.00 | 160.00 | 153.00 | 157.50 | 152.74 | 0.64% | 1,775,639 |
| Aug 3, 2026 | 149.00 | 158.00 | 147.00 | 156.50 | 151.77 | 3.64% | 3,041,412 |
| Jul 31, 2026 | 155.50 | 157.50 | 148.50 | 151.00 | 146.44 | 2.03% | 4,649,852 |
| Jul 30, 2026 | 149.00 | 153.00 | 146.00 | 148.00 | 143.53 | -1.00% | 2,276,929 |
| Jul 29, 2026 | 155.00 | 156.50 | 144.00 | 149.50 | 144.98 | -3.24% | 3,275,538 |
| Jul 28, 2026 | 163.00 | 163.00 | 153.50 | 154.50 | 149.83 | -6.93% | 2,302,827 |
| Jul 27, 2026 | 167.50 | 171.00 | 163.50 | 166.00 | 160.98 | -1.19% | 1,667,156 |
| Jul 24, 2026 | 169.00 | 171.50 | 166.00 | 168.00 | 162.92 | -1.75% | 1,933,204 |
| Jul 23, 2026 | 176.00 | 176.00 | 167.00 | 171.00 | 165.83 | -2.01% | 2,558,650 |
| Jul 22, 2026 | 167.50 | 176.00 | 167.50 | 174.50 | 169.23 | 5.44% | 3,089,559 |
| Jul 21, 2026 | 163.00 | 165.50 | 161.50 | 165.50 | 160.50 | 2.48% | 1,715,137 |
| Jul 20, 2026 | 166.00 | 166.50 | 159.00 | 161.50 | 156.62 | -1.82% | 2,451,747 |
| Jul 17, 2026 | 170.50 | 172.00 | 163.00 | 164.50 | 159.53 | -6.27% | 3,391,412 |
| Jul 16, 2026 | 178.50 | 178.50 | 170.50 | 175.50 | 170.20 | -1.68% | 3,404,215 |
| Jul 15, 2026 | 183.00 | 183.50 | 177.00 | 178.50 | 173.11 | -0.56% | 3,161,975 |
| Jul 14, 2026 | 183.00 | 183.50 | 173.50 | 179.50 | 174.08 | -1.91% | 4,498,866 |
| Jul 13, 2026 | 185.00 | 189.50 | 179.50 | 183.00 | 177.47 | -0.27% | 7,926,770 |
| Jul 9, 2026 | 184.50 | 187.00 | 180.00 | 183.50 | 177.96 | -1.34% | 6,353,010 |
| Jul 8, 2026 | 187.00 | 189.50 | 181.50 | 186.00 | 180.38 | -1.06% | 8,151,618 |
| Jul 7, 2026 | 181.50 | 196.50 | 180.50 | 188.00 | 182.32 | 5.03% | 22,364,274 |
| Jul 6, 2026 | 183.00 | 184.00 | 178.00 | 179.00 | 173.59 | -2.72% | 6,673,615 |
| Jul 3, 2026 | 184.00 | 189.00 | 181.50 | 184.00 | 178.44 | -0.81% | 5,942,688 |
| Jul 2, 2026 | 178.00 | 191.50 | 175.50 | 185.50 | 179.90 | 2.20% | 8,652,407 |
| Jul 1, 2026 | 190.00 | 196.00 | 181.00 | 181.50 | 176.02 | -3.97% | 15,323,776 |
| Jun 30, 2026 | 184.00 | 194.00 | 180.00 | 189.00 | 183.29 | 5.00% | 13,733,787 |
| Jun 29, 2026 | 174.00 | 188.00 | 172.50 | 180.00 | 174.56 | 4.65% | 13,624,032 |
| Jun 26, 2026 | 176.50 | 179.50 | 170.50 | 172.00 | 166.80 | -4.44% | 10,849,676 |
| Jun 25, 2026 | 172.50 | 180.00 | 171.50 | 180.00 | 174.56 | 9.76% | 13,594,600 |
| Jun 24, 2026 | 163.50 | 167.00 | 162.00 | 164.00 | 159.05 | -1.20% | 3,317,105 |
| Jun 23, 2026 | 176.00 | 176.50 | 166.00 | 166.00 | 160.98 | -7.00% | 7,402,912 |
| Jun 22, 2026 | 177.00 | 183.50 | 175.00 | 178.50 | 173.11 | 3.78% | 11,709,619 |
| Jun 18, 2026 | 159.50 | 172.00 | 159.50 | 172.00 | 166.80 | 9.90% | 14,910,280 |
| Jun 17, 2026 | 150.50 | 158.00 | 148.50 | 156.50 | 151.77 | 2.29% | 3,853,182 |
| Jun 16, 2026 | 152.50 | 156.00 | 151.00 | 153.00 | 148.38 | 1.32% | 3,035,515 |
| Jun 15, 2026 | 149.50 | 155.00 | 147.50 | 151.00 | 146.44 | 3.07% | 2,870,446 |