ELAN Microelectronics Corp.(TW:2458)
NT$117.000.00 (0.00%)
TW:2458
ELAN Microelectronics Corp. historical prices
NT$117.00
At close:0.00 (0.00%)
ELAN Microelectronics Corp. (2458) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.00% | 956,629 | 0.64 |
| Nov 10, 2026 | 120.00 | 120.50 | 117.00 | 117.00 | 117.00 | +1.30% | 1,273,212 | 0.85 |
| Nov 09, 2026 | 115.50 | 119.00 | 115.50 | 119.00 | 119.00 | +3.03% | 791,607 | 0.52 |
| Nov 06, 2026 | 107.50 | 116.00 | 107.50 | 115.50 | 115.50 | -1.70% | 2,220,359 | 1.43 |
| Nov 05, 2026 | 118.00 | 120.50 | 116.00 | 117.50 | 117.50 | -2.89% | 1,860,057 | 1.18 |
| Nov 04, 2026 | 117.00 | 121.00 | 110.50 | 121.00 | 121.00 | 0.00% | 3,356,950 | 2.07 |
| Nov 03, 2026 | 123.50 | 124.00 | 120.00 | 121.00 | 121.00 | -2.81% | 1,501,174 | 0.86 |
| Nov 02, 2026 | 124.00 | 126.50 | 124.00 | 124.50 | 124.50 | -0.40% | 1,171,696 | 0.65 |
| Oct 30, 2026 | 127.50 | 127.50 | 125.00 | 125.00 | 125.00 | -3.10% | 1,613,242 | 0.90 |
| Oct 29, 2026 | 130.00 | 130.00 | 128.50 | 129.00 | 129.00 | -0.77% | 758,420 | 0.41 |
| Oct 28, 2026 | 132.00 | 132.50 | 129.50 | 130.00 | 130.00 | -1.14% | 1,279,938 | 0.68 |
| Oct 27, 2026 | 130.00 | 132.00 | 128.00 | 131.50 | 131.50 | +1.15% | 1,800,621 | 0.95 |
| Oct 26, 2026 | 130.00 | 132.50 | 129.00 | 130.00 | 130.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 130.00 | 132.50 | 129.00 | 130.00 | 130.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 132.00 | 132.50 | 129.00 | 130.00 | 130.00 | -0.38% | 1,046,557 | 0.52 |
| Oct 21, 2026 | 132.00 | 132.50 | 130.00 | 130.50 | 130.50 | +0.38% | 927,250 | 0.46 |
| Oct 20, 2026 | 134.00 | 135.50 | 130.00 | 130.00 | 130.00 | -3.35% | 1,511,287 | 0.75 |
| Oct 19, 2026 | 136.50 | 137.50 | 134.00 | 134.50 | 134.50 | -3.24% | 1,673,290 | 0.82 |
| Oct 16, 2026 | 136.00 | 139.00 | 134.00 | 139.00 | 139.00 | +2.58% | 3,013,328 | 1.49 |
| Oct 15, 2026 | 132.00 | 136.50 | 131.50 | 135.50 | 135.50 | +1.50% | 2,392,200 | 1.18 |
| Oct 14, 2026 | 133.00 | 136.00 | 132.00 | 133.50 | 133.50 | +0.38% | 1,374,039 | 0.67 |
| Oct 13, 2026 | 131.50 | 134.50 | 129.50 | 133.00 | 133.00 | 0.00% | 1,737,180 | 0.83 |
| Oct 12, 2026 | 131.50 | 133.00 | 131.00 | 133.00 | 133.00 | +0.76% | 973,625 | 0.46 |
| Oct 09, 2026 | 132.00 | 135.00 | 131.50 | 132.00 | 132.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 133.00 | 135.00 | 131.50 | 132.00 | 132.00 | -1.49% | 1,199,825 | 0.52 |
| Oct 07, 2026 | 133.00 | 134.50 | 131.50 | 134.00 | 134.00 | +0.75% | 1,032,855 | 0.45 |
| Oct 06, 2026 | 134.50 | 134.50 | 131.00 | 133.00 | 133.00 | -0.75% | 1,104,305 | 0.47 |
| Oct 05, 2026 | 135.50 | 135.50 | 132.00 | 134.00 | 134.00 | -2.90% | 3,162,450 | 1.29 |
| Oct 02, 2026 | 138.00 | 139.50 | 136.50 | 138.00 | 138.00 | -0.36% | 1,469,046 | 0.53 |
| Oct 01, 2026 | 137.00 | 139.00 | 136.00 | 138.50 | 138.50 | +0.73% | 1,517,721 | 0.53 |
| Sep 30, 2026 | 137.00 | 137.50 | 135.50 | 137.50 | 137.50 | +1.10% | 1,489,305 | 0.51 |
| Sep 29, 2026 | 138.00 | 138.00 | 135.50 | 136.00 | 136.00 | -1.09% | 1,645,198 | 0.54 |
| Sep 28, 2026 | 137.50 | 138.00 | 128.50 | 137.50 | 137.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 137.50 | 138.00 | 128.50 | 137.50 | 137.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 129.00 | 138.00 | 128.50 | 137.50 | 137.50 | +6.59% | 2,731,471 | 0.74 |
| Sep 23, 2026 | 130.50 | 131.00 | 128.50 | 129.00 | 129.00 | -0.39% | 1,320,418 | 0.34 |
| Sep 22, 2026 | 132.00 | 132.00 | 129.00 | 129.50 | 129.50 | -0.77% | 1,905,883 | 0.47 |
| Sep 21, 2026 | 132.00 | 132.50 | 130.00 | 130.50 | 130.50 | -1.14% | 883,659 | 0.22 |
| Sep 18, 2026 | 130.50 | 132.50 | 128.50 | 132.00 | 132.00 | +2.33% | 1,473,845 | 0.36 |
| Sep 17, 2026 | 128.50 | 130.50 | 128.50 | 129.00 | 129.00 | +0.39% | 904,593 | 0.21 |
| Sep 16, 2026 | 126.00 | 129.50 | 126.00 | 128.50 | 128.50 | +2.80% | 756,459 | 0.18 |
| Sep 15, 2026 | 126.50 | 127.00 | 125.00 | 125.00 | 125.00 | -1.19% | 724,849 | 0.16 |
| Sep 14, 2026 | 126.00 | 127.50 | 124.50 | 126.50 | 126.50 | 0.00% | 1,181,243 | 0.26 |
| Sep 11, 2026 | 126.00 | 128.00 | 126.00 | 126.50 | 126.50 | -1.17% | 892,804 | 0.19 |
| Sep 10, 2026 | 130.00 | 130.00 | 127.50 | 128.00 | 128.00 | -1.54% | 993,979 | 0.21 |
| Sep 09, 2026 | 130.50 | 131.00 | 129.00 | 130.00 | 130.00 | -0.38% | 1,027,360 | 0.22 |
| Sep 08, 2026 | 131.00 | 131.00 | 128.00 | 130.50 | 130.50 | -0.38% | 1,544,886 | 0.33 |
| Sep 07, 2026 | 128.00 | 131.00 | 124.50 | 131.00 | 131.00 | -1.50% | 2,608,621 | 0.55 |
| Sep 04, 2026 | 133.00 | 134.00 | 131.50 | 133.00 | 133.00 | 0.00% | 1,513,536 | 0.32 |
| Sep 03, 2026 | 137.00 | 137.50 | 133.00 | 133.00 | 133.00 | -2.92% | 1,889,453 | 0.39 |
