ELAN Microelectronics Corporation (TPE:2458)
Taiwan · Delayed Price · Currency is TWD 119.00
+3.00 (2.59%)
Nov 13, 2026, 1:30 PM CST
ELAN Microelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 117.00 | 119.00 | 115.50 | 119.00 | 119.00 | 2.59% | 902,883 |
| Nov 12, 2026 | 116.00 | 118.50 | 115.50 | 116.00 | 116.00 | -0.85% | 753,780 |
| Nov 11, 2026 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | - | 956,629 |
| Nov 10, 2026 | 120.00 | 120.50 | 117.00 | 117.00 | 117.00 | -1.68% | 1,273,212 |
| Nov 9, 2026 | 115.50 | 119.00 | 115.50 | 119.00 | 119.00 | 3.03% | 791,607 |
| Nov 6, 2026 | 107.50 | 116.00 | 107.50 | 115.50 | 115.50 | -1.70% | 2,220,359 |
| Nov 5, 2026 | 118.00 | 120.50 | 116.00 | 117.50 | 117.50 | -2.89% | 1,860,057 |
| Nov 4, 2026 | 117.00 | 121.00 | 110.50 | 121.00 | 121.00 | - | 3,356,950 |
| Nov 3, 2026 | 123.50 | 124.00 | 120.00 | 121.00 | 121.00 | -2.81% | 1,501,174 |
| Nov 2, 2026 | 124.00 | 126.50 | 124.00 | 124.50 | 124.50 | -0.40% | 1,171,696 |
| Oct 30, 2026 | 127.50 | 127.50 | 125.00 | 125.00 | 125.00 | -3.10% | 1,613,242 |
| Oct 29, 2026 | 130.00 | 130.00 | 128.50 | 129.00 | 129.00 | -0.77% | 758,420 |
| Oct 28, 2026 | 132.00 | 132.50 | 129.50 | 130.00 | 130.00 | -1.14% | 1,279,938 |
| Oct 27, 2026 | 130.00 | 132.00 | 128.00 | 131.50 | 131.50 | 1.15% | 1,800,621 |
| Oct 22, 2026 | 132.00 | 132.50 | 129.00 | 130.00 | 130.00 | -0.38% | 1,046,557 |
| Oct 21, 2026 | 132.00 | 132.50 | 130.00 | 130.50 | 130.50 | 0.38% | 927,250 |
| Oct 20, 2026 | 134.00 | 135.50 | 130.00 | 130.00 | 130.00 | -3.35% | 1,511,287 |
| Oct 19, 2026 | 136.50 | 137.50 | 134.00 | 134.50 | 134.50 | -3.24% | 1,673,290 |
| Oct 16, 2026 | 136.00 | 139.00 | 134.00 | 139.00 | 139.00 | 2.58% | 3,013,328 |
| Oct 15, 2026 | 132.00 | 136.50 | 131.50 | 135.50 | 135.50 | 1.50% | 2,392,200 |
| Oct 14, 2026 | 133.00 | 136.00 | 132.00 | 133.50 | 133.50 | 0.38% | 1,374,039 |
| Oct 13, 2026 | 131.50 | 134.50 | 129.50 | 133.00 | 133.00 | - | 1,737,180 |
| Oct 12, 2026 | 131.50 | 133.00 | 131.00 | 133.00 | 133.00 | 0.76% | 973,625 |
| Oct 8, 2026 | 133.00 | 135.00 | 131.50 | 132.00 | 132.00 | -1.49% | 1,199,825 |
| Oct 7, 2026 | 133.00 | 134.50 | 131.50 | 134.00 | 134.00 | 0.75% | 1,032,856 |
| Oct 6, 2026 | 134.50 | 134.50 | 131.00 | 133.00 | 133.00 | -0.75% | 1,104,305 |
| Oct 5, 2026 | 135.50 | 135.50 | 132.00 | 134.00 | 134.00 | -2.90% | 3,162,450 |
| Oct 2, 2026 | 138.00 | 139.50 | 136.50 | 138.00 | 138.00 | -0.36% | 1,469,046 |
| Oct 1, 2026 | 137.00 | 139.00 | 136.00 | 138.50 | 138.50 | 0.73% | 1,517,721 |
| Sep 30, 2026 | 137.00 | 137.50 | 135.50 | 137.50 | 137.50 | 1.10% | 1,489,305 |
| Sep 29, 2026 | 138.00 | 138.00 | 135.50 | 136.00 | 136.00 | -1.09% | 1,645,198 |
| Sep 24, 2026 | 129.00 | 138.00 | 128.50 | 137.50 | 137.50 | 6.59% | 2,731,471 |
| Sep 23, 2026 | 130.50 | 131.00 | 128.50 | 129.00 | 129.00 | -0.39% | 1,320,418 |
| Sep 22, 2026 | 132.00 | 132.00 | 129.00 | 129.50 | 129.50 | -0.77% | 1,905,883 |
| Sep 21, 2026 | 132.00 | 132.50 | 130.00 | 130.50 | 130.50 | -1.14% | 883,659 |
| Sep 18, 2026 | 130.50 | 132.50 | 128.50 | 132.00 | 132.00 | 2.33% | 1,473,845 |
| Sep 17, 2026 | 128.50 | 130.50 | 128.50 | 129.00 | 129.00 | 0.39% | 904,593 |
| Sep 16, 2026 | 126.00 | 129.50 | 126.00 | 128.50 | 128.50 | 2.80% | 756,459 |
| Sep 15, 2026 | 126.50 | 127.00 | 125.00 | 125.00 | 125.00 | -1.19% | 724,849 |
| Sep 14, 2026 | 126.00 | 127.50 | 124.50 | 126.50 | 126.50 | - | 1,181,243 |
| Sep 11, 2026 | 126.00 | 128.00 | 126.00 | 126.50 | 126.50 | -1.17% | 892,804 |
| Sep 10, 2026 | 130.00 | 130.00 | 127.50 | 128.00 | 128.00 | -1.54% | 993,979 |
| Sep 9, 2026 | 130.50 | 131.00 | 129.00 | 130.00 | 130.00 | -0.38% | 1,027,361 |
| Sep 8, 2026 | 131.00 | 131.00 | 128.00 | 130.50 | 130.50 | -0.38% | 1,544,886 |
| Sep 7, 2026 | 128.00 | 131.00 | 124.50 | 131.00 | 131.00 | -1.50% | 2,608,621 |
| Sep 4, 2026 | 133.00 | 134.00 | 131.50 | 133.00 | 133.00 | - | 1,513,536 |
| Sep 3, 2026 | 137.00 | 137.50 | 133.00 | 133.00 | 133.00 | -2.92% | 1,889,453 |
| Sep 2, 2026 | 138.00 | 139.50 | 136.50 | 137.00 | 137.00 | -0.72% | 981,501 |
| Sep 1, 2026 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 1.85% | 1,120,753 |
| Aug 31, 2026 | 138.50 | 138.50 | 135.00 | 135.50 | 135.50 | -2.17% | 1,582,845 |