ELAN Microelectronics Corporation (TPE:2458)
Taiwan · Delayed Price · Currency is TWD 142.50
-7.00 (-4.68%)
May 15, 2026, 1:30 PM CST
ELAN Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 150.50 | 150.50 | 141.00 | 142.50 | 142.50 | -4.68% | 3,910,135 |
| 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 |
| Apr 14, 2026 | 136.50 | 138.00 | 135.00 | 136.50 | 136.50 | 1.49% | 4,062,039 |
| Apr 13, 2026 | 130.00 | 135.50 | 130.00 | 134.50 | 134.50 | 3.07% | 5,427,430 |
| Apr 10, 2026 | 132.50 | 135.00 | 130.00 | 130.50 | 130.50 | -1.88% | 2,393,248 |
| Apr 9, 2026 | 129.50 | 133.00 | 128.50 | 133.00 | 133.00 | 1.53% | 2,909,644 |
| Apr 8, 2026 | 128.00 | 132.00 | 126.50 | 131.00 | 131.00 | 4.80% | 5,156,900 |
| Apr 7, 2026 | 123.50 | 126.00 | 121.50 | 125.00 | 125.00 | 1.21% | 2,533,544 |
| Apr 2, 2026 | 127.00 | 127.00 | 123.00 | 123.50 | 123.50 | -3.14% | 2,390,195 |
| Apr 1, 2026 | 128.50 | 130.00 | 126.00 | 127.50 | 127.50 | 4.51% | 4,410,780 |
| Mar 31, 2026 | 124.50 | 126.00 | 121.00 | 122.00 | 122.00 | -3.56% | 2,934,413 |
| Mar 30, 2026 | 127.50 | 129.00 | 124.50 | 126.50 | 126.50 | -1.56% | 3,865,057 |
| Mar 27, 2026 | 126.50 | 129.00 | 126.00 | 128.50 | 128.50 | 1.58% | 4,375,431 |
| Mar 26, 2026 | 127.50 | 127.50 | 124.00 | 126.50 | 126.50 | -6.30% | 9,950,515 |
| Mar 25, 2026 | 130.00 | 135.50 | 128.50 | 135.00 | 130.58 | 5.47% | 5,807,759 |
| Mar 24, 2026 | 133.00 | 133.00 | 128.00 | 128.00 | 123.80 | -2.29% | 2,467,200 |
| Mar 23, 2026 | 134.00 | 135.50 | 130.50 | 131.00 | 126.71 | -3.68% | 3,465,226 |
| Mar 20, 2026 | 137.00 | 138.00 | 134.50 | 136.00 | 131.54 | -0.37% | 3,524,698 |
| Mar 19, 2026 | 141.00 | 142.50 | 136.50 | 136.50 | 132.03 | -3.19% | 2,929,861 |
| Mar 18, 2026 | 141.50 | 143.50 | 140.00 | 141.00 | 136.38 | 0.36% | 3,330,168 |
| Mar 17, 2026 | 141.00 | 142.00 | 139.00 | 140.50 | 135.90 | -0.35% | 2,884,422 |
| Mar 16, 2026 | 143.50 | 143.50 | 139.00 | 141.00 | 136.13 | -1.40% | 3,131,126 |
| Mar 13, 2026 | 140.00 | 143.50 | 139.50 | 143.00 | 138.06 | - | 4,077,235 |
| Mar 12, 2026 | 139.00 | 143.00 | 138.00 | 143.00 | 138.06 | 1.42% | 5,849,781 |
| Mar 11, 2026 | 134.50 | 141.00 | 133.50 | 141.00 | 136.13 | 6.02% | 8,003,686 |
| Mar 10, 2026 | 134.00 | 135.00 | 131.00 | 133.00 | 128.41 | 1.92% | 3,567,714 |
| Mar 9, 2026 | 125.00 | 131.00 | 122.50 | 130.50 | 125.99 | -0.76% | 3,827,538 |
| Mar 6, 2026 | 134.00 | 134.50 | 130.00 | 131.50 | 126.96 | -4.01% | 3,868,095 |
| Mar 5, 2026 | 130.50 | 138.00 | 129.50 | 137.00 | 132.27 | 7.87% | 8,810,256 |
| Mar 4, 2026 | 123.00 | 130.00 | 122.50 | 127.00 | 122.61 | 3.25% | 8,294,477 |