ELAN Microelectronics Corporation (TPE:2458)
Taiwan · Delayed Price · Currency is TWD 160.50
+3.00 (1.90%)
Aug 5, 2026, 1:30 PM CST
ELAN Microelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 160.50 | 162.50 | 158.00 | 160.50 | 160.50 | 1.90% | 4,539,847 |
| Aug 4, 2026 | 154.00 | 160.00 | 153.00 | 157.50 | 157.50 | 0.64% | 1,775,639 |
| Aug 3, 2026 | 149.00 | 158.00 | 147.00 | 156.50 | 156.50 | 3.64% | 3,041,412 |
| Jul 31, 2026 | 155.50 | 157.50 | 148.50 | 151.00 | 151.00 | 2.03% | 4,649,852 |
| Jul 30, 2026 | 149.00 | 153.00 | 146.00 | 148.00 | 148.00 | -1.00% | 2,276,042 |
| Jul 29, 2026 | 155.00 | 156.50 | 144.00 | 149.50 | 149.50 | -3.24% | 3,275,538 |
| Jul 28, 2026 | 163.00 | 163.00 | 153.50 | 154.50 | 154.50 | -6.93% | 2,295,255 |
| Jul 27, 2026 | 167.50 | 171.00 | 163.50 | 166.00 | 166.00 | -1.19% | 1,666,444 |
| Jul 24, 2026 | 169.00 | 171.50 | 166.00 | 168.00 | 168.00 | -1.75% | 1,931,799 |
| Jul 23, 2026 | 176.00 | 176.00 | 167.00 | 171.00 | 171.00 | -2.01% | 2,556,813 |
| Jul 22, 2026 | 167.50 | 176.00 | 167.50 | 174.50 | 174.50 | 5.44% | 3,089,559 |
| Jul 21, 2026 | 163.00 | 165.50 | 161.50 | 165.50 | 165.50 | 2.48% | 1,715,137 |
| Jul 20, 2026 | 166.00 | 166.50 | 159.00 | 161.50 | 161.50 | -1.82% | 2,451,747 |
| Jul 17, 2026 | 170.50 | 172.00 | 163.00 | 164.50 | 164.50 | -6.27% | 3,391,412 |
| Jul 16, 2026 | 178.50 | 178.50 | 170.50 | 175.50 | 175.50 | -1.68% | 3,404,215 |
| 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% | 8,652,407 |
| 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% | 10,849,676 |
| 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% | 14,910,280 |
| 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% | 2,727,260 |
| 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% | 4,368,422 |
| 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 |