ELAN Microelectronics Corporation (TPE:2458)
Taiwan · Delayed Price · Currency is TWD 180.00
+16.00 (9.76%)
Jun 25, 2026, 1:30 PM CST
ELAN Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 137.00 | 138.50 | 136.00 | 137.50 | 137.50 | 0.73% | 1,567,611 |
| Apr 30, 2026 | 134.50 | 136.50 | 133.50 | 136.50 | 136.50 | 1.87% | 1,854,138 |
| Apr 29, 2026 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | -1.83% | 2,284,374 |
| Apr 28, 2026 | 137.00 | 137.50 | 134.50 | 136.50 | 136.50 | 0.37% | 2,276,143 |
| Apr 27, 2026 | 138.00 | 139.00 | 134.50 | 136.00 | 136.00 | -0.37% | 3,031,251 |
| Apr 24, 2026 | 137.00 | 140.00 | 135.50 | 136.50 | 136.50 | 0.37% | 4,346,105 |
| Apr 23, 2026 | 142.50 | 145.00 | 134.50 | 136.00 | 136.00 | -2.86% | 5,721,407 |
| Apr 22, 2026 | 138.00 | 143.50 | 138.00 | 140.00 | 140.00 | 2.19% | 8,187,285 |
| Apr 21, 2026 | 135.00 | 138.50 | 135.00 | 137.00 | 137.00 | 1.48% | 3,434,637 |
| Apr 20, 2026 | 138.00 | 138.50 | 134.00 | 135.00 | 135.00 | -2.17% | 2,974,723 |
| Apr 17, 2026 | 138.50 | 140.00 | 136.50 | 138.00 | 138.00 | -0.36% | 2,832,928 |
| Apr 16, 2026 | 137.00 | 140.00 | 136.50 | 138.50 | 138.50 | 1.47% | 6,469,644 |
| Apr 15, 2026 | 137.00 | 138.50 | 135.50 | 136.50 | 136.50 | - | 2,892,762 |