ELAN Microelectronics Corporation (TPE:2458)
Taiwan · Delayed Price · Currency is TWD 175.50
-3.00 (-1.68%)
Jul 16, 2026, 1:30 PM CST
ELAN Microelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 183.00 | 183.50 | 177.00 | 178.50 | 178.50 | -0.56% | 3,161,975 |
| Jul 14, 2026 | 183.00 | 183.50 | 173.50 | 179.50 | 179.50 | -1.91% | 4,498,866 |
| Jul 13, 2026 | 185.00 | 189.50 | 179.50 | 183.00 | 183.00 | -0.27% | 7,926,770 |
| Jul 9, 2026 | 184.50 | 187.00 | 180.00 | 183.50 | 183.50 | -1.34% | 6,353,010 |
| Jul 8, 2026 | 187.00 | 189.50 | 181.50 | 186.00 | 186.00 | -1.06% | 8,151,618 |
| Jul 7, 2026 | 181.50 | 196.50 | 180.50 | 188.00 | 188.00 | 5.03% | 22,364,274 |
| Jul 6, 2026 | 183.00 | 184.00 | 178.00 | 179.00 | 179.00 | -2.72% | 6,673,615 |
| Jul 3, 2026 | 184.00 | 189.00 | 181.50 | 184.00 | 184.00 | -0.81% | 5,942,688 |
| Jul 2, 2026 | 178.00 | 191.50 | 175.50 | 185.50 | 185.50 | 2.20% | 8,647,340 |
| Jul 1, 2026 | 190.00 | 196.00 | 181.00 | 181.50 | 181.50 | -3.97% | 15,323,776 |
| Jun 30, 2026 | 184.00 | 194.00 | 180.00 | 189.00 | 189.00 | 5.00% | 13,733,787 |
| Jun 29, 2026 | 174.00 | 188.00 | 172.50 | 180.00 | 180.00 | 4.65% | 13,624,032 |
| Jun 26, 2026 | 176.50 | 179.50 | 170.50 | 172.00 | 172.00 | -4.44% | 10,814,890 |
| Jun 25, 2026 | 172.50 | 180.00 | 171.50 | 180.00 | 180.00 | 9.76% | 13,594,600 |
| Jun 24, 2026 | 163.50 | 167.00 | 162.00 | 164.00 | 164.00 | -1.20% | 3,317,105 |
| Jun 23, 2026 | 176.00 | 176.50 | 166.00 | 166.00 | 166.00 | -7.00% | 7,402,912 |
| Jun 22, 2026 | 177.00 | 183.50 | 175.00 | 178.50 | 178.50 | 3.78% | 11,709,619 |
| Jun 18, 2026 | 159.50 | 172.00 | 159.50 | 172.00 | 172.00 | 9.90% | 14,910,283 |
| Jun 17, 2026 | 150.50 | 158.00 | 148.50 | 156.50 | 156.50 | 2.29% | 3,853,182 |
| Jun 16, 2026 | 152.50 | 156.00 | 151.00 | 153.00 | 153.00 | 1.32% | 3,035,515 |
| Jun 15, 2026 | 149.50 | 155.00 | 147.50 | 151.00 | 151.00 | 3.07% | 2,870,446 |
| Jun 12, 2026 | 150.00 | 151.50 | 146.00 | 146.50 | 146.50 | 0.34% | 1,893,242 |
| Jun 11, 2026 | 146.50 | 148.00 | 141.00 | 146.00 | 146.00 | -0.34% | 2,813,181 |
| Jun 10, 2026 | 158.00 | 159.00 | 146.00 | 146.50 | 146.50 | -9.01% | 5,684,781 |
| Jun 9, 2026 | 163.50 | 164.50 | 152.50 | 161.00 | 161.00 | 2.88% | 5,489,631 |
| Jun 8, 2026 | 146.00 | 158.50 | 146.00 | 156.50 | 156.50 | -1.26% | 3,220,539 |
| Jun 5, 2026 | 161.50 | 163.00 | 157.00 | 158.50 | 158.50 | -2.16% | 2,441,865 |
| Jun 4, 2026 | 166.00 | 167.00 | 161.00 | 162.00 | 162.00 | -1.82% | 2,926,878 |
| Jun 3, 2026 | 169.50 | 169.50 | 163.50 | 165.00 | 165.00 | -1.49% | 2,724,834 |
| Jun 2, 2026 | 168.00 | 168.50 | 162.50 | 167.50 | 167.50 | 0.30% | 3,289,884 |
| Jun 1, 2026 | 164.00 | 168.00 | 161.00 | 167.00 | 167.00 | 3.09% | 4,358,255 |
| May 29, 2026 | 163.50 | 164.50 | 159.50 | 162.00 | 162.00 | 0.62% | 2,420,522 |
| May 28, 2026 | 164.50 | 166.50 | 158.50 | 161.00 | 161.00 | -2.13% | 3,208,940 |
| May 27, 2026 | 168.50 | 170.00 | 163.00 | 164.50 | 164.50 | -0.90% | 3,325,020 |
| May 26, 2026 | 165.00 | 167.00 | 161.00 | 166.00 | 166.00 | 1.53% | 2,806,262 |
| May 25, 2026 | 167.00 | 169.00 | 163.00 | 163.50 | 163.50 | 0.93% | 4,093,334 |
| May 22, 2026 | 160.00 | 164.50 | 157.00 | 162.00 | 162.00 | 2.21% | 4,498,869 |
| May 21, 2026 | 159.00 | 164.00 | 157.00 | 158.50 | 158.50 | 3.59% | 7,374,831 |
| May 20, 2026 | 146.00 | 154.50 | 145.50 | 153.00 | 153.00 | 4.08% | 5,029,399 |
| May 19, 2026 | 145.50 | 153.00 | 145.00 | 147.00 | 147.00 | 1.38% | 6,138,861 |
| May 18, 2026 | 140.00 | 145.00 | 138.00 | 145.00 | 145.00 | 1.75% | 2,087,946 |
| May 15, 2026 | 150.50 | 150.50 | 141.00 | 142.50 | 142.50 | -4.68% | 3,922,993 |
| May 14, 2026 | 144.00 | 151.50 | 143.50 | 149.50 | 149.50 | 4.91% | 4,454,806 |
| May 13, 2026 | 145.50 | 147.50 | 141.00 | 142.50 | 142.50 | -2.06% | 3,884,586 |
| May 12, 2026 | 151.50 | 151.50 | 144.50 | 145.50 | 145.50 | -3.00% | 3,348,565 |
| May 11, 2026 | 151.00 | 154.00 | 149.00 | 150.00 | 150.00 | -0.99% | 4,560,713 |
| May 8, 2026 | 144.50 | 155.00 | 144.00 | 151.50 | 151.50 | 5.21% | 8,538,310 |
| May 7, 2026 | 143.50 | 149.00 | 141.50 | 144.00 | 144.00 | 1.41% | 5,481,547 |
| May 6, 2026 | 141.50 | 142.00 | 137.50 | 142.00 | 142.00 | 1.07% | 4,088,408 |
| May 5, 2026 | 138.50 | 141.00 | 136.50 | 140.50 | 140.50 | 2.18% | 4,793,411 |