Taiwan - Delayed Quote
TWD
ELAN Microelectronics Corporation (2458.TW)
125.00
0.00
(0.00%)
As of 10:52:38 AM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
124.00
126.00
124.00
125.00
125.00
660,685
Oct 30, 2026
127.50
127.50
125.00
125.00
125.00
1,593,060
Oct 29, 2026
130.00
130.00
128.50
129.00
129.00
746,200
Oct 28, 2026
132.00
132.50
129.50
130.00
130.00
1,267,430
Oct 27, 2026
130.00
132.00
128.00
131.50
131.50
1,785,261
Oct 23, 2026
130.00
130.00
130.00
130.00
130.00
-
Oct 22, 2026
132.00
132.50
129.00
130.00
130.00
1,031,412
Oct 21, 2026
132.00
132.50
130.00
130.50
130.50
912,811
Oct 20, 2026
134.00
135.50
130.00
130.00
130.00
1,485,876
Oct 19, 2026
136.50
137.50
134.00
134.50
134.50
1,650,685
Oct 16, 2026
136.00
139.00
134.00
139.00
139.00
2,975,574
Oct 15, 2026
132.00
136.50
131.50
135.50
135.50
2,360,154
Oct 14, 2026
133.00
136.00
132.00
133.50
133.50
1,358,113
Oct 13, 2026
131.50
134.50
129.50
133.00
133.00
1,715,841
Oct 12, 2026
131.50
133.00
131.00
133.00
133.00
958,700
Oct 8, 2026
133.00
135.00
131.50
132.00
132.00
1,177,420
Oct 7, 2026
133.00
134.50
131.50
134.00
134.00
1,015,507
Oct 6, 2026
134.50
134.50
131.00
133.00
133.00
1,075,823
Oct 5, 2026
135.50
135.50
132.00
134.00
134.00
3,109,480
Oct 2, 2026
138.00
139.50
136.50
138.00
138.00
1,444,269
Oct 1, 2026
137.00
139.00
136.00
138.50
138.50
1,492,997
Sep 30, 2026
137.00
137.50
135.50
137.50
137.50
1,466,977
Sep 29, 2026
138.00
138.00
135.50
136.00
136.00
1,615,010
Sep 24, 2026
129.00
138.00
128.50
137.50
137.50
2,684,538
Sep 23, 2026
130.50
131.00
128.50
129.00
129.00
1,293,811
Sep 22, 2026
132.00
132.00
129.00
129.50
129.50
1,879,711
Sep 21, 2026
132.00
132.50
130.00
130.50
130.50
859,198
Sep 18, 2026
130.50
132.50
128.50
132.00
132.00
1,452,255
Sep 17, 2026
128.50
130.50
128.50
129.00
129.00
893,122
Sep 16, 2026
126.00
129.50
126.00
128.50
128.50
742,515
Sep 15, 2026
126.50
127.00
125.00
125.00
125.00
707,076
Sep 14, 2026
126.00
127.50
124.50
126.50
126.50
1,166,512
Sep 11, 2026
126.00
128.00
126.00
126.50
126.50
867,790
Sep 10, 2026
130.00
130.00
127.50
128.00
128.00
968,737
Sep 9, 2026
130.50
131.00
129.00
130.00
130.00
1,004,248
Sep 8, 2026
131.00
131.00
128.00
130.50
130.50
1,510,740
Sep 7, 2026
128.00
131.00
124.50
131.00
131.00
2,549,136
Sep 4, 2026
133.00
134.00
131.50
133.00
133.00
1,471,407
Sep 3, 2026
137.00
137.50
133.00
133.00
133.00
1,825,550
Sep 2, 2026
138.00
139.50
136.50
137.00
137.00
959,147
Sep 1, 2026
136.00
139.00
136.00
138.00
138.00
1,098,888
Aug 31, 2026
138.50
138.50
135.00
135.50
135.50
1,544,128
Aug 28, 2026
140.50
141.50
138.50
138.50
138.50
1,376,836
Aug 27, 2026
140.00
141.00
139.00
139.50
139.50
1,303,904
Aug 26, 2026
138.00
140.00
137.00
139.50
139.50
862,309
Aug 25, 2026
140.00
140.00
135.00
137.50
137.50
1,859,000
Aug 24, 2026
140.50
140.50
139.00
139.00
139.00
657,036
Aug 21, 2026
4.426
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
141.50
142.00
139.00
140.50
140.50
2,101,789
Aug 20, 2026
146.00
148.00
144.00
146.00
141.57
4,529,348
Aug 19, 2026
139.00
146.00
138.50
145.50
141.09
3,162,946
Aug 18, 2026
144.50
145.00
140.00
141.00
136.73
2,606,919
Aug 17, 2026
145.50
146.00
144.00
144.50
140.12
1,421,809
Aug 14, 2026
146.00
146.50
143.50
144.50
140.12
2,308,400
Aug 13, 2026
147.00
147.50
145.00
145.00
140.60
2,541,361
Aug 12, 2026
146.00
147.00
144.50
146.00
141.57
2,641,184
Aug 11, 2026
144.50
146.50
144.00
145.50
141.09
3,018,605
Aug 10, 2026
142.00
146.00
141.50
145.50
141.09
3,507,092
Aug 7, 2026
148.00
148.00
140.00
141.50
137.21
6,255,853
Aug 6, 2026
146.00
148.50
144.50
147.50
143.03
8,918,669
Aug 5, 2026
160.50
162.50
158.00
160.50
155.63
4,510,327
Aug 4, 2026
154.00
160.00
153.00
157.50
152.73
1,753,837
Aug 3, 2026
149.00
158.00
147.00
156.50
151.76
3,019,610
Jul 31, 2026
155.50
157.50
148.50
151.00
146.42
4,609,741
Jul 30, 2026
149.00
153.00
146.00
148.00
143.51
2,254,887
Jul 29, 2026
155.00
156.50
144.00
149.50
144.97
3,228,294
Jul 28, 2026
163.00
163.00
153.50
154.50
149.82
2,250,572
Jul 27, 2026
167.50
171.00
163.50
166.00
160.97
1,638,712
Jul 24, 2026
169.00
171.50
166.00
168.00
162.91
1,911,405
Jul 23, 2026
176.00
176.00
167.00
171.00
165.82
2,522,837
Jul 22, 2026
167.50
176.00
167.50
174.50
169.21
3,047,054
Jul 21, 2026
163.00
165.50
161.50
165.50
160.48
1,690,600
Jul 20, 2026
166.00
166.50
159.00
161.50
156.60
2,412,910
Jul 17, 2026
170.50
172.00
163.00
164.50
159.51
3,334,680
Jul 16, 2026
178.50
178.50
170.50
175.50
170.18
3,359,831
Jul 15, 2026
183.00
183.50
177.00
178.50
173.09
3,122,948
Jul 14, 2026
183.00
183.50
173.50
179.50
174.06
4,433,946
Jul 13, 2026
185.00
189.50
179.50
183.00
177.45
7,857,636
Jul 9, 2026
184.50
187.00
180.00
183.50
177.94
6,277,608
Jul 8, 2026
187.00
189.50
181.50
186.00
180.36
8,065,558
Jul 7, 2026
181.50
196.50
180.50
188.00
182.30
22,099,591
Jul 6, 2026
183.00
184.00
178.00
179.00
173.57
6,600,338
Jul 3, 2026
184.00
189.00
181.50
184.00
178.42
5,893,877
Jul 2, 2026
178.00
191.50
175.50
185.50
179.88
8,578,067
Jul 1, 2026
190.00
196.00
181.00
181.50
176.00
15,161,196
Jun 30, 2026
184.00
194.00
180.00
189.00
183.27
13,582,634
Jun 29, 2026
174.00
188.00
172.50
180.00
174.54
13,477,190
Jun 26, 2026
176.50
179.50
170.50
172.00
166.79
10,727,786
Jun 25, 2026
172.50
180.00
171.50
180.00
174.54
13,397,462
Jun 24, 2026
163.50
167.00
162.00
164.00
159.03
3,248,869
Jun 23, 2026
176.00
176.50
166.00
166.00
160.97
7,256,616
Jun 22, 2026
177.00
183.50
175.00
178.50
173.09
11,529,265
Jun 18, 2026
159.50
172.00
159.50
172.00
166.79
14,702,722
Jun 17, 2026
150.50
158.00
148.50
156.50
151.76
3,810,226
Jun 16, 2026
152.50
156.00
151.00
153.00
148.36
3,007,771
Jun 15, 2026
149.50
155.00
147.50
151.00
146.42
2,835,553
Jun 12, 2026
150.00
151.50
146.00
146.50
142.06
1,864,142
Jun 11, 2026
146.50
148.00
141.00
146.00
141.57
2,769,295
Jun 10, 2026
158.00
159.00
146.00
146.50
142.06
5,572,959
Jun 9, 2026
163.50
164.50
152.50
161.00
156.12
5,435,994
Jun 8, 2026
146.00
158.50
146.00
156.50
151.76
3,180,144
Jun 5, 2026
161.50
163.00
157.00
158.50
153.70
2,403,505
Jun 4, 2026
166.00
167.00
161.00
162.00
157.09
2,892,106
Jun 3, 2026
169.50
169.50
163.50
165.00
160.00
2,686,426
Jun 2, 2026
168.00
168.50
162.50
167.50
162.42
3,248,636
Jun 1, 2026
164.00
168.00
161.00
167.00
161.94
4,306,167
May 29, 2026
163.50
164.50
159.50
162.00
157.09
2,382,032
May 28, 2026
164.50
166.50
158.50
161.00
156.12
3,137,679
May 27, 2026
168.50
170.00
163.00
164.50
159.51
3,257,320
May 26, 2026
165.00
167.00
161.00
166.00
160.97
2,746,807
May 25, 2026
167.00
169.00
163.00
163.50
158.54
4,008,012
May 22, 2026
160.00
164.50
157.00
162.00
157.09
4,422,090
May 21, 2026
159.00
164.00
157.00
158.50
153.70
7,265,083
May 20, 2026
146.00
154.50
145.50
153.00
148.36
4,953,635
May 19, 2026
145.50
153.00
145.00
147.00
142.54
6,084,285
May 18, 2026
140.00
145.00
138.00
145.00
140.60
2,067,171
May 15, 2026
150.50
150.50
141.00
142.50
138.18
3,856,858
May 14, 2026
144.00
151.50
143.50
149.50
144.97
4,385,682
May 13, 2026
145.50
147.50
141.00
142.50
138.18
3,840,552
May 12, 2026
151.50
151.50
144.50
145.50
141.09
3,281,119
May 11, 2026
151.00
154.00
149.00
150.00
145.45
4,485,099
May 8, 2026
144.50
155.00
144.00
151.50
146.91
8,416,875
May 7, 2026
143.50
149.00
141.50
144.00
139.63
5,388,982
May 6, 2026
141.50
142.00
137.50
142.00
137.70
4,045,989
May 5, 2026
138.50
141.00
136.50
140.50
136.24
4,756,109
May 4, 2026
137.00
138.50
136.00
137.50
133.33
1,543,958
Apr 30, 2026
134.50
136.50
133.50
136.50
132.36
1,835,507
Apr 29, 2026
136.00
136.00
133.00
134.00
129.94
2,264,115
Apr 28, 2026
137.00
137.50
134.50
136.50
132.36
2,257,303
Apr 27, 2026
138.00
139.00
134.50
136.00
131.88
3,002,479
Apr 24, 2026
137.00
140.00
135.50
136.50
132.36
4,314,913
Apr 23, 2026
142.50
145.00
134.50
136.00
131.88
5,662,942
Apr 22, 2026
138.00
143.50
138.00
140.00
135.76
8,103,529
Apr 21, 2026
135.00
138.50
135.00
137.00
132.85
3,402,227
Apr 20, 2026
138.00
138.50
134.00
135.00
130.91
2,939,855
Apr 17, 2026
138.50
140.00
136.50
138.00
133.82
2,804,065
Apr 16, 2026
137.00
140.00
136.50
138.50
134.30
6,436,886
Apr 15, 2026
137.00
138.50
135.50
136.50
132.36
2,858,330
Apr 14, 2026
136.50
138.00
135.00
136.50
132.36
4,015,122
Apr 13, 2026
130.00
135.50
130.00
134.50
130.42
5,387,391
Apr 10, 2026
132.50
135.00
130.00
130.50
126.54
2,364,884
Apr 9, 2026
129.50
133.00
128.50
133.00
128.97
2,882,792
Apr 8, 2026
128.00
132.00
126.50
131.00
127.03
5,112,888
Apr 7, 2026
123.50
126.00
121.50
125.00
121.21
2,514,161
Apr 2, 2026
127.00
127.00
123.00
123.50
119.76
2,358,483
Apr 1, 2026
128.50
130.00
126.00
127.50
123.63
4,375,462
Mar 31, 2026
124.50
126.00
121.00
122.00
118.30
2,900,278
Mar 30, 2026
127.50
129.00
124.50
126.50
122.67
3,826,307
Mar 27, 2026
126.50
129.00
126.00
128.50
124.60
4,357,346
Mar 26, 2026
4.424533
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
127.50
127.50
124.00
126.50
122.67
9,885,024
Mar 25, 2026
130.00
135.50
128.50
135.00
126.62
5,772,537
Mar 24, 2026
133.00
133.00
128.00
128.00
120.05
2,436,707
Mar 23, 2026
134.00
135.50
130.50
131.00
122.87
3,437,276
Mar 20, 2026
137.00
138.00
134.50
136.00
127.55
3,490,722
Mar 19, 2026
141.00
142.50
136.50
136.50
128.02
2,886,992
Mar 18, 2026
141.50
143.50
140.00
141.00
132.24
3,295,367
Mar 17, 2026
141.00
142.00
139.00
140.50
131.78
2,853,023
Mar 16, 2026
143.50
143.50
139.00
141.00
132.24
3,082,170
Mar 13, 2026
140.00
143.50
139.50
143.00
134.12
4,039,232
Mar 12, 2026
139.00
143.00
138.00
143.00
134.12
5,784,105
Mar 11, 2026
134.50
141.00
133.50
141.00
132.24
7,891,665
Mar 10, 2026
134.00
135.00
131.00
133.00
124.74
3,539,347
Mar 9, 2026
125.00
131.00
122.50
130.50
122.40
3,796,620
Mar 6, 2026
134.00
134.50
130.00
131.50
123.33
3,819,204
Mar 5, 2026
130.50
138.00
129.50
137.00
128.49
8,693,040
Mar 4, 2026
123.00
130.00
122.50
127.00
119.11
8,208,512
Mar 3, 2026
123.00
124.00
121.50
123.00
115.36
1,634,272
Mar 2, 2026
120.00
123.50
119.50
122.00
114.42
1,366,533
Feb 26, 2026
120.50
125.50
120.00
122.00
114.42
4,267,231
Feb 25, 2026
120.50
121.00
119.00
119.50
112.08
1,481,580
Feb 24, 2026
119.50
121.00
119.00
119.00
111.61
1,911,821
Feb 23, 2026
120.50
121.50
118.00
118.50
111.14
3,821,455
Feb 11, 2026
120.50
120.50
119.00
119.00
111.61
1,312,219
Feb 10, 2026
118.00
121.00
118.00
120.50
113.02
1,255,781
Feb 9, 2026
118.50
119.00
117.50
118.00
110.67
639,423
Feb 6, 2026
117.50
117.50
115.50
117.00
109.73
1,230,878
Feb 5, 2026
120.00
121.50
117.50
117.50
110.20
3,025,479
Feb 4, 2026
119.00
120.00
118.50
119.50
112.08
1,206,757
Feb 3, 2026
117.00
119.50
116.00
119.50
112.08
1,494,706
Feb 2, 2026
117.00
117.50
115.50
116.00
108.80
1,562,020
Jan 30, 2026
118.50
118.50
115.50
117.00
109.73
1,939,507
Jan 29, 2026
119.50
121.50
118.00
118.50
111.14
2,233,364
Jan 28, 2026
119.00
120.00
117.50
117.50
110.20
1,485,343
Jan 27, 2026
120.00
120.50
118.00
118.50
111.14
1,323,403
Jan 26, 2026
120.00
121.50
119.00
119.50
112.08
2,233,112
Jan 23, 2026
119.00
122.00
119.00
119.50
112.08
2,623,646
Jan 22, 2026
118.50
119.50
117.50
118.00
110.67
2,375,972
Jan 21, 2026
117.50
119.00
116.50
117.00
109.73
1,536,602
Jan 20, 2026
118.00
119.00
117.00
117.50
110.20
1,787,432
Jan 19, 2026
115.50
119.00
115.50
117.00
109.73
1,750,006
Jan 16, 2026
117.50
117.50
115.50
115.50
108.33
1,461,314
Jan 15, 2026
117.50
118.50
115.50
117.00
109.73
2,131,365
Jan 14, 2026
117.00
118.50
116.50
117.00
109.73
1,833,858
Jan 13, 2026
118.50
118.50
115.50
116.50
109.27
1,904,807
Jan 12, 2026
120.00
120.00
117.00
117.50
110.20
2,137,413
Jan 9, 2026
118.00
120.50
117.50
119.50
112.08
2,157,651
Jan 8, 2026
118.50
120.50
118.00
118.00
110.67
2,490,553
Jan 7, 2026
117.50
119.00
117.00
117.50
110.20
1,729,473
Jan 6, 2026
116.50
119.00
116.50
116.50
109.27
1,336,518
Jan 5, 2026
118.50
118.50
116.00
116.50
109.27
1,870,070
Jan 2, 2026
118.50
120.00
117.50
117.50
110.20
2,118,557
Dec 31, 2025
120.00
120.00
118.00
118.50
111.14
2,287,969
Dec 30, 2025
122.00
122.50
119.00
119.50
112.08
2,251,476
Dec 29, 2025
124.50
124.50
121.50
121.50
113.96
2,394,695
Dec 26, 2025
126.50
126.50
122.00
124.50
116.77
4,189,618
Dec 24, 2025
129.50
129.50
125.00
126.00
118.18
3,396,000
Dec 23, 2025
127.50
129.50
125.00
129.00
120.99
2,529,092
Dec 22, 2025
125.50
127.50
124.50
127.50
119.58
2,106,747
Dec 19, 2025
126.50
126.50
122.00
125.50
117.71
3,064,265
Dec 18, 2025
123.00
126.50
121.50
126.50
118.64
2,877,824
Dec 17, 2025
123.00
124.00
121.50
123.50
115.83
2,621,498
Dec 16, 2025
124.50
124.50
121.00
122.00
114.42
2,571,431
Dec 15, 2025
125.00
126.00
124.00
125.50
117.71
1,438,356
Dec 12, 2025
128.50
128.50
125.50
125.50
117.71
911,100
Dec 11, 2025
129.50
129.50
126.00
128.00
120.05
1,411,728
Dec 10, 2025
127.50
129.00
126.50
129.00
120.99
1,068,807
Dec 9, 2025
128.50
128.50
127.50
127.50
119.58
538,250
Dec 8, 2025
128.00
129.00
127.00
128.50
120.52
658,234
Dec 5, 2025
129.50
129.50
127.50
128.50
120.52
1,019,229
Dec 4, 2025
130.00
131.00
129.00
129.50
121.46
727,009
Dec 3, 2025
131.00
132.50
129.50
129.50
121.46
1,134,443
Dec 2, 2025
131.00
132.50
129.50
130.00
121.93
1,352,767
Dec 1, 2025
132.50
133.50
130.00
130.00
121.93
1,472,223
Nov 28, 2025
131.00
133.50
130.50
133.00
124.74
1,305,763
Nov 27, 2025
132.00
133.00
129.50
131.00
122.87
842,218
Nov 26, 2025
129.00
133.00
128.50
131.50
123.33
1,519,572
Nov 25, 2025
129.00
130.00
127.50
128.00
120.05
642,476
Nov 24, 2025
130.00
130.00
126.00
128.50
120.52
1,428,157
Nov 21, 2025
127.50
128.50
126.00
128.50
120.52
1,804,170
Nov 20, 2025
128.00
129.00
126.00
129.00
120.99
1,638,986
Nov 19, 2025
131.00
131.50
125.00
126.00
118.18
2,484,520
Nov 18, 2025
131.50
132.50
129.50
131.00
122.87
2,465,716
Nov 17, 2025
131.50
136.00
131.50
132.50
124.27
2,284,158
Nov 14, 2025
128.00
132.00
128.00
131.00
122.87
1,982,315
Nov 13, 2025
130.00
131.00
128.00
130.00
121.93
1,435,764
Nov 12, 2025
126.00
131.50
126.00
130.00
121.93
3,466,793
Nov 11, 2025
125.00
125.50
123.50
124.50
116.77
984,275
Nov 10, 2025
124.50
125.00
123.00
124.50
116.77
1,275,633
Nov 7, 2025
124.00
125.50
123.00
124.50
116.77
1,388,600
Nov 6, 2025
122.00
124.00
122.00
124.00
116.30
536,774
Nov 5, 2025
120.50
121.50
119.00
121.00
113.49
779,137
Nov 4, 2025
123.50
124.50
121.00
121.50
113.96
1,188,300
Nov 3, 2025
125.50
125.50
123.00
123.50
115.83
1,188,237
