ELAN Microelectronics Corp. 2458
TWSE · Taiwan · Electronic Technology
TWD 138.00-0.50 (-0.36%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 138.00 | -0.36% | TWD 138.00 | TWD 139.50 | TWD 136.50 | 1.47M |
| 2026-10-01 | TWD 138.50 | +0.73% | TWD 137.00 | TWD 139.00 | TWD 136.00 | 1.49M |
| 2026-09-30 | TWD 137.50 | +1.10% | TWD 137.00 | TWD 137.50 | TWD 135.50 | 1.47M |
| 2026-09-29 | TWD 136.00 | -1.09% | TWD 138.00 | TWD 138.00 | TWD 135.50 | 1.62M |
| 2026-09-24 | TWD 137.50 | +6.59% | TWD 129.00 | TWD 138.00 | TWD 128.50 | 2.68M |
| 2026-09-23 | TWD 129.00 | -0.39% | TWD 130.50 | TWD 131.00 | TWD 128.50 | 1.29M |
| 2026-09-22 | TWD 129.50 | -0.77% | TWD 132.00 | TWD 132.00 | TWD 129.00 | 1.88M |
| 2026-09-21 | TWD 130.50 | -1.14% | TWD 132.00 | TWD 132.50 | TWD 130.00 | 859.20K |
| 2026-09-18 | TWD 132.00 | +2.33% | TWD 130.50 | TWD 132.50 | TWD 128.50 | 1.45M |
| 2026-09-17 | TWD 129.00 | +0.39% | TWD 128.50 | TWD 130.50 | TWD 128.50 | 893.12K |
| 2026-09-16 | TWD 128.50 | +2.80% | TWD 126.00 | TWD 129.50 | TWD 126.00 | 742.52K |
| 2026-09-15 | TWD 125.00 | -1.19% | TWD 126.50 | TWD 127.00 | TWD 125.00 | 707.08K |
| 2026-09-14 | TWD 126.50 | 0.00% | TWD 126.00 | TWD 127.50 | TWD 124.50 | 1.17M |
| 2026-09-11 | TWD 126.50 | -1.17% | TWD 126.00 | TWD 128.00 | TWD 126.00 | 867.79K |
| 2026-09-10 | TWD 128.00 | -1.54% | TWD 130.00 | TWD 130.00 | TWD 127.50 | 968.74K |
| 2026-09-09 | TWD 130.00 | -0.38% | TWD 130.50 | TWD 131.00 | TWD 129.00 | 1.00M |
| 2026-09-08 | TWD 130.50 | -0.38% | TWD 131.00 | TWD 131.00 | TWD 128.00 | 1.51M |
| 2026-09-07 | TWD 131.00 | -1.50% | TWD 128.00 | TWD 131.00 | TWD 124.50 | 2.55M |
| 2026-09-04 | TWD 133.00 | 0.00% | TWD 133.00 | TWD 134.00 | TWD 131.50 | 1.47M |
| 2026-09-03 | TWD 133.00 | -2.92% | TWD 137.00 | TWD 137.50 | TWD 133.00 | 1.83M |
| 2026-09-02 | TWD 137.00 | -0.72% | TWD 138.00 | TWD 139.50 | TWD 136.50 | 959.15K |
| 2026-09-01 | TWD 138.00 | +1.85% | TWD 136.00 | TWD 139.00 | TWD 136.00 | 1.10M |
| 2026-08-31 | TWD 135.50 | -2.17% | TWD 138.50 | TWD 138.50 | TWD 135.00 | 1.54M |
| 2026-08-28 | TWD 138.50 | -0.72% | TWD 140.50 | TWD 141.50 | TWD 138.50 | 1.38M |
| 2026-08-27 | TWD 139.50 | 0.00% | TWD 140.00 | TWD 141.00 | TWD 139.00 | 1.30M |
| 2026-08-26 | TWD 139.50 | +1.45% | TWD 138.00 | TWD 140.00 | TWD 137.00 | 862.31K |
| 2026-08-25 | TWD 137.50 | -1.08% | TWD 140.00 | TWD 140.00 | TWD 135.00 | 1.86M |
| 2026-08-24 | TWD 139.00 | -1.07% | TWD 140.50 | TWD 140.50 | TWD 139.00 | 657.04K |
| 2026-08-21 | TWD 140.50 | -3.77% | TWD 141.50 | TWD 142.00 | TWD 139.00 | 2.10M |
| 2026-08-20 | TWD 146.00 | +0.34% | TWD 146.00 | TWD 148.00 | TWD 144.00 | 4.53M |
| 2026-08-19 | TWD 145.50 | +3.19% | TWD 139.00 | TWD 146.00 | TWD 138.50 | 3.16M |
| 2026-08-18 | TWD 141.00 | -2.42% | TWD 144.50 | TWD 145.00 | TWD 140.00 | 2.61M |
| 2026-08-17 | TWD 144.50 | 0.00% | TWD 145.50 | TWD 146.00 | TWD 144.00 | 1.42M |
| 2026-08-14 | TWD 144.50 | -0.34% | TWD 146.00 | TWD 146.50 | TWD 143.50 | 2.31M |
| 2026-08-13 | TWD 145.00 | -0.68% | TWD 147.00 | TWD 147.50 | TWD 145.00 | 2.54M |
| 2026-08-12 | TWD 146.00 | +0.34% | TWD 146.00 | TWD 147.00 | TWD 144.50 | 2.64M |
| 2026-08-11 | TWD 145.50 | 0.00% | TWD 144.50 | TWD 146.50 | TWD 144.00 | 3.02M |
| 2026-08-10 | TWD 145.50 | +2.83% | TWD 142.00 | TWD 146.00 | TWD 141.50 | 3.51M |
| 2026-08-07 | TWD 141.50 | -4.07% | TWD 148.00 | TWD 148.00 | TWD 140.00 | 6.26M |
| 2026-08-06 | TWD 147.50 | -8.10% | TWD 146.00 | TWD 148.50 | TWD 144.50 | 8.92M |
| 2026-08-05 | TWD 160.50 | +1.90% | TWD 160.50 | TWD 162.50 | TWD 158.00 | 4.51M |
| 2026-08-04 | TWD 157.50 | +0.64% | TWD 154.00 | TWD 160.00 | TWD 153.00 | 1.75M |
| 2026-08-03 | TWD 156.50 | +3.64% | TWD 149.00 | TWD 158.00 | TWD 147.00 | 3.02M |
| 2026-07-31 | TWD 151.00 | +2.03% | TWD 155.50 | TWD 157.50 | TWD 148.50 | 4.61M |
| 2026-07-30 | TWD 148.00 | -1.00% | TWD 149.00 | TWD 153.00 | TWD 146.00 | 2.25M |
| 2026-07-29 | TWD 149.50 | -3.24% | TWD 155.00 | TWD 156.50 | TWD 144.00 | 3.23M |
| 2026-07-28 | TWD 154.50 | -6.93% | TWD 163.00 | TWD 163.00 | TWD 153.50 | 2.25M |
| 2026-07-27 | TWD 166.00 | -1.19% | TWD 167.50 | TWD 171.00 | TWD 163.50 | 1.64M |
| 2026-07-24 | TWD 168.00 | -1.75% | TWD 169.00 | TWD 171.50 | TWD 166.00 | 1.91M |
| 2026-07-23 | TWD 171.00 | -2.01% | TWD 176.00 | TWD 176.00 | TWD 167.00 | 2.52M |
| 2026-07-22 | TWD 174.50 | +5.44% | TWD 167.50 | TWD 176.00 | TWD 167.50 | 3.05M |
| 2026-07-21 | TWD 165.50 | +2.48% | TWD 163.00 | TWD 165.50 | TWD 161.50 | 1.69M |
| 2026-07-20 | TWD 161.50 | -1.82% | TWD 166.00 | TWD 166.50 | TWD 159.00 | 2.41M |
| 2026-07-17 | TWD 164.50 | -6.27% | TWD 170.50 | TWD 172.00 | TWD 163.00 | 3.33M |
| 2026-07-16 | TWD 175.50 | -1.68% | TWD 178.50 | TWD 178.50 | TWD 170.50 | 3.36M |
| 2026-07-15 | TWD 178.50 | -0.56% | TWD 183.00 | TWD 183.50 | TWD 177.00 | 3.12M |
| 2026-07-14 | TWD 179.50 | -1.91% | TWD 183.00 | TWD 183.50 | TWD 173.50 | 4.43M |
| 2026-07-13 | TWD 183.00 | -0.27% | TWD 185.00 | TWD 189.50 | TWD 179.50 | 7.86M |
| 2026-07-10 | TWD 183.50 | 0.00% | TWD 183.50 | TWD 183.50 | TWD 183.50 | 0 |
| 2026-07-09 | TWD 183.50 | -1.34% | TWD 184.50 | TWD 187.00 | TWD 180.00 | 6.28M |
| 2026-07-08 | TWD 186.00 | -1.06% | TWD 187.00 | TWD 189.50 | TWD 181.50 | 8.07M |
| 2026-07-07 | TWD 188.00 | +5.03% | TWD 181.50 | TWD 196.50 | TWD 180.50 | 22.10M |
| 2026-07-06 | TWD 179.00 | -2.72% | TWD 183.00 | TWD 184.00 | TWD 178.00 | 6.60M |
| 2026-07-03 | TWD 184.00 | -0.81% | TWD 184.00 | TWD 189.00 | TWD 181.50 | 5.89M |
| 2026-07-02 | TWD 185.50 | +2.20% | TWD 178.00 | TWD 191.50 | TWD 175.50 | 8.58M |
| 2026-07-01 | TWD 181.50 | -3.97% | TWD 190.00 | TWD 196.00 | TWD 181.00 | 15.16M |
| 2026-06-30 | TWD 189.00 | +5.00% | TWD 184.00 | TWD 194.00 | TWD 180.00 | 13.58M |
| 2026-06-29 | TWD 180.00 | +4.65% | TWD 174.00 | TWD 188.00 | TWD 172.50 | 13.48M |
| 2026-06-26 | TWD 172.00 | -4.44% | TWD 176.50 | TWD 179.50 | TWD 170.50 | 10.73M |
| 2026-06-25 | TWD 180.00 | +9.76% | TWD 172.50 | TWD 180.00 | TWD 171.50 | 13.40M |
| 2026-06-24 | TWD 164.00 | -1.20% | TWD 163.50 | TWD 167.00 | TWD 162.00 | 3.25M |
| 2026-06-23 | TWD 166.00 | -7.00% | TWD 176.00 | TWD 176.50 | TWD 166.00 | 7.26M |
| 2026-06-22 | TWD 178.50 | +3.78% | TWD 177.00 | TWD 183.50 | TWD 175.00 | 11.53M |
| 2026-06-18 | TWD 172.00 | +9.90% | TWD 159.50 | TWD 172.00 | TWD 159.50 | 14.70M |
| 2026-06-17 | TWD 156.50 | +2.29% | TWD 150.50 | TWD 158.00 | TWD 148.50 | 3.81M |
| 2026-06-16 | TWD 153.00 | +1.32% | TWD 152.50 | TWD 156.00 | TWD 151.00 | 3.01M |
| 2026-06-15 | TWD 151.00 | +3.07% | TWD 149.50 | TWD 155.00 | TWD 147.50 | 2.84M |
| 2026-06-12 | TWD 146.50 | +0.34% | TWD 150.00 | TWD 151.50 | TWD 146.00 | 1.86M |
| 2026-06-11 | TWD 146.00 | -0.34% | TWD 146.50 | TWD 148.00 | TWD 141.00 | 2.77M |
| 2026-06-10 | TWD 146.50 | -9.01% | TWD 158.00 | TWD 159.00 | TWD 146.00 | 5.57M |
| 2026-06-09 | TWD 161.00 | +2.88% | TWD 163.50 | TWD 164.50 | TWD 152.50 | 5.44M |
| 2026-06-08 | TWD 156.50 | -1.26% | TWD 146.00 | TWD 158.50 | TWD 146.00 | 3.18M |
| 2026-06-05 | TWD 158.50 | -2.16% | TWD 161.50 | TWD 163.00 | TWD 157.00 | 2.40M |
| 2026-06-04 | TWD 162.00 | -1.82% | TWD 166.00 | TWD 167.00 | TWD 161.00 | 2.89M |
| 2026-06-03 | TWD 165.00 | -1.49% | TWD 169.50 | TWD 169.50 | TWD 163.50 | 2.69M |
| 2026-06-02 | TWD 167.50 | +0.30% | TWD 168.00 | TWD 168.50 | TWD 162.50 | 3.25M |
| 2026-06-01 | TWD 167.00 | +3.09% | TWD 164.00 | TWD 168.00 | TWD 161.00 | 4.31M |
| 2026-05-29 | TWD 162.00 | +0.62% | TWD 163.50 | TWD 164.50 | TWD 159.50 | 2.38M |
| 2026-05-28 | TWD 161.00 | -2.13% | TWD 164.50 | TWD 166.50 | TWD 158.50 | 3.14M |
| 2026-05-27 | TWD 164.50 | -0.90% | TWD 168.50 | TWD 170.00 | TWD 163.00 | 3.26M |