ELAN Microelectronics Corporation (2458.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 159.00 | 160.00 | 156.50 | 156.50 | 156.50 | 2,083,886 |
| 03 May 2024 | 162.50 | 165.00 | 151.50 | 157.00 | 157.00 | 8,298,707 |
| 02 May 2024 | 163.00 | 167.00 | 161.50 | 165.50 | 165.50 | 1,844,085 |
| 30 Apr 2024 | 166.50 | 167.50 | 164.50 | 164.50 | 164.50 | 1,868,348 |
| 29 Apr 2024 | 167.50 | 170.00 | 165.00 | 168.00 | 168.00 | 4,347,879 |
| 26 Apr 2024 | 164.50 | 165.00 | 162.00 | 163.50 | 163.50 | 2,657,930 |
| 25 Apr 2024 | 156.50 | 166.50 | 156.50 | 164.50 | 164.50 | 5,992,815 |
| 24 Apr 2024 | 153.00 | 158.50 | 152.50 | 157.00 | 157.00 | 2,955,685 |
| 23 Apr 2024 | 148.00 | 152.00 | 148.00 | 150.50 | 150.50 | 2,183,750 |
| 22 Apr 2024 | 155.50 | 155.50 | 146.50 | 146.50 | 146.50 | 3,657,653 |
| 19 Apr 2024 | 160.50 | 161.00 | 154.00 | 155.00 | 155.00 | 3,911,066 |
| 18 Apr 2024 | 163.50 | 163.50 | 159.00 | 161.50 | 161.50 | 2,959,426 |
| 17 Apr 2024 | 164.00 | 166.50 | 160.00 | 162.00 | 162.00 | 5,450,452 |
| 16 Apr 2024 | 164.00 | 164.50 | 156.00 | 159.50 | 159.50 | 3,984,647 |
| 15 Apr 2024 | 158.00 | 164.00 | 158.00 | 162.00 | 162.00 | 6,467,269 |
| 12 Apr 2024 | 158.00 | 163.50 | 158.00 | 158.50 | 158.50 | 2,231,580 |
| 11 Apr 2024 | 158.50 | 158.50 | 156.00 | 158.50 | 158.50 | 1,491,737 |
| 10 Apr 2024 | 158.50 | 161.00 | 157.00 | 158.50 | 158.50 | 2,155,624 |
| 09 Apr 2024 | 160.00 | 160.50 | 156.50 | 157.00 | 157.00 | 1,717,100 |
| 08 Apr 2024 | 158.50 | 163.50 | 158.00 | 159.50 | 159.50 | 2,679,276 |
| 03 Apr 2024 | 156.00 | 156.50 | 154.50 | 156.50 | 156.50 | 1,498,848 |
| 02 Apr 2024 | 159.00 | 160.00 | 155.00 | 156.00 | 156.00 | 3,424,266 |
| 01 Apr 2024 | 157.00 | 162.50 | 157.00 | 161.00 | 161.00 | 2,560,256 |
| 29 Mar 2024 | 160.50 | 162.50 | 156.50 | 157.00 | 157.00 | 1,416,000 |
| 28 Mar 2024 | 162.00 | 163.50 | 158.50 | 160.50 | 160.50 | 3,653,042 |
| 28 Mar 2024 | 3.052417 Dividend | |||||
| 27 Mar 2024 | 166.00 | 166.00 | 164.00 | 164.50 | 161.45 | 1,408,841 |
| 26 Mar 2024 | 171.00 | 171.00 | 166.00 | 166.50 | 163.41 | 1,855,483 |
| 25 Mar 2024 | 170.50 | 172.00 | 168.50 | 169.00 | 165.86 | 1,788,747 |
| 22 Mar 2024 | 166.00 | 170.00 | 164.00 | 169.00 | 165.86 | 2,260,873 |
| 21 Mar 2024 | 170.50 | 173.00 | 167.00 | 167.00 | 163.90 | 3,931,101 |
| 20 Mar 2024 | 165.00 | 170.00 | 165.00 | 167.50 | 164.39 | 3,083,027 |
| 19 Mar 2024 | 166.00 | 168.00 | 164.00 | 165.00 | 161.94 | 1,683,210 |
| 18 Mar 2024 | 165.50 | 167.50 | 163.50 | 166.50 | 163.41 | 1,717,578 |
| 15 Mar 2024 | 162.50 | 166.00 | 162.00 | 163.50 | 160.47 | 2,154,561 |
| 14 Mar 2024 | 163.50 | 164.50 | 161.00 | 162.50 | 159.48 | 1,908,307 |
| 13 Mar 2024 | 164.50 | 165.00 | 162.50 | 163.50 | 160.47 | 1,792,529 |
| 12 Mar 2024 | 161.50 | 166.50 | 161.00 | 163.50 | 160.47 | 1,983,338 |
| 11 Mar 2024 | 162.00 | 163.50 | 160.00 | 160.00 | 157.03 | 1,685,841 |
| 08 Mar 2024 | 165.50 | 167.50 | 161.50 | 162.50 | 159.48 | 2,774,689 |
| 07 Mar 2024 | 167.50 | 169.00 | 165.00 | 165.50 | 162.43 | 1,759,010 |
| 06 Mar 2024 | 165.50 | 168.50 | 165.00 | 166.50 | 163.41 | 1,386,475 |
| 05 Mar 2024 | 169.50 | 170.50 | 167.00 | 167.00 | 163.90 | 1,572,438 |
| 04 Mar 2024 | 168.50 | 171.50 | 166.00 | 167.50 | 164.39 | 2,986,176 |
| 01 Mar 2024 | 166.50 | 168.50 | 164.50 | 165.50 | 162.43 | 2,036,371 |
| 29 Feb 2024 | 170.00 | 170.00 | 164.00 | 166.00 | 162.92 | 3,593,196 |
| 27 Feb 2024 | 169.50 | 173.50 | 168.00 | 169.00 | 165.86 | 3,942,775 |
| 26 Feb 2024 | 166.00 | 172.00 | 165.50 | 170.00 | 166.85 | 5,989,495 |
| 23 Feb 2024 | 165.00 | 167.00 | 160.00 | 164.00 | 160.96 | 7,842,774 |
| 22 Feb 2024 | 169.00 | 169.00 | 162.00 | 167.50 | 164.39 | 4,856,921 |
| 21 Feb 2024 | 162.50 | 169.00 | 162.00 | 167.50 | 164.39 | 8,637,435 |
| 20 Feb 2024 | 162.50 | 164.00 | 160.50 | 161.00 | 158.01 | 3,993,412 |
| 19 Feb 2024 | 155.00 | 164.00 | 154.50 | 163.50 | 160.47 | 7,711,918 |
| 16 Feb 2024 | 149.00 | 154.00 | 148.00 | 153.00 | 150.16 | 2,477,266 |
| 15 Feb 2024 | 147.00 | 149.00 | 145.50 | 148.50 | 145.74 | 2,428,978 |
| 05 Feb 2024 | 150.50 | 150.50 | 148.00 | 148.00 | 145.25 | 861,852 |
| 02 Feb 2024 | 150.50 | 152.00 | 148.50 | 150.50 | 147.71 | 1,791,705 |
| 01 Feb 2024 | 149.50 | 151.00 | 148.50 | 150.00 | 147.22 | 1,079,692 |
| 31 Jan 2024 | 147.50 | 150.00 | 147.00 | 150.00 | 147.22 | 1,686,591 |
| 30 Jan 2024 | 150.50 | 150.50 | 147.00 | 148.50 | 145.74 | 1,687,803 |
| 29 Jan 2024 | 152.00 | 152.00 | 148.50 | 149.00 | 146.24 | 1,912,624 |
| 26 Jan 2024 | 153.50 | 154.00 | 149.50 | 151.00 | 148.20 | 2,445,041 |
| 25 Jan 2024 | 152.00 | 154.00 | 151.50 | 152.50 | 149.67 | 1,668,055 |
| 24 Jan 2024 | 150.00 | 152.50 | 150.00 | 151.00 | 148.20 | 1,580,240 |
| 23 Jan 2024 | 151.50 | 151.50 | 149.00 | 150.50 | 147.71 | 2,088,864 |
| 22 Jan 2024 | 151.50 | 153.00 | 149.00 | 151.00 | 148.20 | 2,759,325 |
| 19 Jan 2024 | 153.00 | 155.50 | 149.50 | 150.50 | 147.71 | 2,279,205 |
| 18 Jan 2024 | 153.00 | 153.50 | 148.00 | 152.00 | 149.18 | 2,987,983 |
| 17 Jan 2024 | 153.00 | 156.50 | 152.50 | 154.50 | 151.63 | 2,007,377 |
| 16 Jan 2024 | 156.00 | 156.00 | 153.00 | 154.00 | 151.14 | 1,248,677 |
| 15 Jan 2024 | 156.00 | 158.00 | 155.50 | 156.50 | 153.60 | 822,106 |
| 12 Jan 2024 | 156.50 | 157.50 | 154.50 | 155.00 | 152.12 | 908,316 |
| 11 Jan 2024 | 160.00 | 162.50 | 156.50 | 157.00 | 154.09 | 2,693,106 |
| 10 Jan 2024 | 155.00 | 160.00 | 155.00 | 160.00 | 157.03 | 2,491,782 |
| 09 Jan 2024 | 154.50 | 156.00 | 150.50 | 154.50 | 151.63 | 2,353,868 |
| 08 Jan 2024 | 155.50 | 156.50 | 152.50 | 153.50 | 150.65 | 1,397,013 |
| 05 Jan 2024 | 156.50 | 157.00 | 152.50 | 155.50 | 152.61 | 2,395,155 |
| 04 Jan 2024 | 157.00 | 159.50 | 155.00 | 156.50 | 153.60 | 1,389,293 |
| 03 Jan 2024 | 158.50 | 159.00 | 155.50 | 158.00 | 155.07 | 2,678,890 |
| 02 Jan 2024 | 162.50 | 163.00 | 159.00 | 159.50 | 156.54 | 1,704,842 |
| 29 Dec 2023 | 161.00 | 163.00 | 160.50 | 162.50 | 159.48 | 1,271,912 |
| 28 Dec 2023 | 164.00 | 164.50 | 160.50 | 160.50 | 157.52 | 1,674,341 |
| 27 Dec 2023 | 163.00 | 164.00 | 161.00 | 164.00 | 160.96 | 2,063,015 |
| 26 Dec 2023 | 164.00 | 164.50 | 161.50 | 162.00 | 158.99 | 1,594,695 |
| 25 Dec 2023 | 163.50 | 167.00 | 161.50 | 162.50 | 159.48 | 2,937,362 |
| 22 Dec 2023 | 163.50 | 164.50 | 160.00 | 163.50 | 160.47 | 3,364,716 |
| 21 Dec 2023 | 158.00 | 165.00 | 157.00 | 163.00 | 159.98 | 6,075,506 |
| 20 Dec 2023 | 159.50 | 162.00 | 158.50 | 160.00 | 157.03 | 3,881,338 |
| 19 Dec 2023 | 157.50 | 159.00 | 156.00 | 159.00 | 156.05 | 3,170,867 |
| 18 Dec 2023 | 154.00 | 158.00 | 152.50 | 157.00 | 154.09 | 2,834,387 |
| 15 Dec 2023 | 158.00 | 158.00 | 153.00 | 154.00 | 151.14 | 2,934,803 |
| 14 Dec 2023 | 159.00 | 161.00 | 156.50 | 157.50 | 154.58 | 2,911,371 |
| 13 Dec 2023 | 159.50 | 160.00 | 155.50 | 158.00 | 155.07 | 2,899,302 |
| 12 Dec 2023 | 158.50 | 159.00 | 156.50 | 158.50 | 155.56 | 2,571,732 |
| 11 Dec 2023 | 157.50 | 159.50 | 156.00 | 157.00 | 154.09 | 2,518,934 |
| 08 Dec 2023 | 155.00 | 160.00 | 155.00 | 157.50 | 154.58 | 6,825,802 |
| 07 Dec 2023 | 151.50 | 155.00 | 150.50 | 153.50 | 150.65 | 3,679,892 |
| 06 Dec 2023 | 148.00 | 152.50 | 148.00 | 151.50 | 148.69 | 2,729,116 |
| 05 Dec 2023 | 149.00 | 149.50 | 146.00 | 146.50 | 143.78 | 2,521,537 |
| 04 Dec 2023 | 151.50 | 152.00 | 149.00 | 149.50 | 146.73 | 1,622,731 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.