Advertisement
U.S. Markets open in 8 hrs 5 mins
S&P Futures
5,849.75 +12.00 (+0.21%) Dow Futures
42,668.00 -70.00 (-0.16%) Nasdaq Futures
20,323.00 +102.50 (+0.51%) Russell 2000 Futures
2,227.30 +0.60 (+0.03%) Crude Oil
71.73 +0.96 (+1.36%) Gold
2,739.70 +10.30 (+0.38%)
ELAN Microelectronics Corporation (2458.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
As of 01:05PM CST. Market open.
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 150.00 | 154.50 | 150.00 | 150.50 | 150.50 | 2,500,622 |
| Oct 23, 2024 | 152.00 | 153.00 | 149.50 | 150.00 | 150.00 | 1,559,568 |
| Oct 22, 2024 | 151.00 | 153.00 | 149.50 | 153.00 | 153.00 | 2,492,930 |
| Oct 21, 2024 | 147.00 | 151.00 | 146.50 | 150.00 | 150.00 | 2,397,494 |
| Oct 18, 2024 | 146.50 | 147.00 | 145.00 | 146.00 | 146.00 | 1,060,105 |
| Oct 17, 2024 | 147.50 | 148.50 | 145.50 | 145.50 | 145.50 | 1,453,400 |
| Oct 16, 2024 | 146.00 | 147.50 | 144.50 | 147.50 | 147.50 | 2,108,443 |
| Oct 15, 2024 | 146.50 | 147.00 | 144.50 | 145.50 | 145.50 | 1,724,161 |
| Oct 14, 2024 | 145.00 | 145.50 | 143.00 | 145.50 | 145.50 | 703,165 |
| Oct 11, 2024 | 145.00 | 145.50 | 142.50 | 144.50 | 144.50 | 1,844,245 |
| Oct 09, 2024 | 144.00 | 147.00 | 143.00 | 143.50 | 143.50 | 1,891,355 |
| Oct 08, 2024 | 144.00 | 144.50 | 140.50 | 141.50 | 141.50 | 1,711,749 |
| Oct 07, 2024 | 146.50 | 148.00 | 144.50 | 144.50 | 144.50 | 1,405,352 |
| Oct 04, 2024 | 143.50 | 147.00 | 143.50 | 144.50 | 144.50 | 1,408,639 |
| Oct 01, 2024 | 143.00 | 144.50 | 142.00 | 143.50 | 143.50 | 1,011,707 |
| Sep 30, 2024 | 144.50 | 146.00 | 142.50 | 142.50 | 142.50 | 2,292,318 |
| Sep 27, 2024 | 146.50 | 147.50 | 144.50 | 145.00 | 145.00 | 1,197,338 |
| Sep 26, 2024 | 146.50 | 148.00 | 144.50 | 144.50 | 144.50 | 2,021,350 |
| Sep 25, 2024 | 146.00 | 146.50 | 144.00 | 144.50 | 144.50 | 2,643,920 |
| Sep 24, 2024 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 2,542,779 |
| Sep 23, 2024 | 146.50 | 150.50 | 146.50 | 149.50 | 149.50 | 1,691,144 |
| Sep 20, 2024 | 147.00 | 150.50 | 145.50 | 145.50 | 145.50 | 3,937,653 |
| Sep 19, 2024 | 148.00 | 148.50 | 145.00 | 145.00 | 145.00 | 2,253,297 |
| Sep 18, 2024 | 151.00 | 151.00 | 146.00 | 146.50 | 146.50 | 1,794,295 |
| Sep 16, 2024 | 149.00 | 152.00 | 148.50 | 149.50 | 149.50 | 2,169,310 |
| Sep 13, 2024 | 150.00 | 150.50 | 148.00 | 149.00 | 149.00 | 1,673,220 |
| Sep 12, 2024 | 145.00 | 150.00 | 144.00 | 149.00 | 149.00 | 2,665,223 |
| Sep 11, 2024 | 142.00 | 144.00 | 141.00 | 142.50 | 142.50 | 1,074,070 |
| Sep 10, 2024 | 143.00 | 145.00 | 140.00 | 141.50 | 141.50 | 1,887,190 |
| Sep 09, 2024 | 137.50 | 142.50 | 137.50 | 142.00 | 142.00 | 819,325 |
| Sep 06, 2024 | 139.50 | 141.50 | 137.50 | 141.00 | 141.00 | 1,442,077 |
| Sep 05, 2024 | 138.50 | 140.50 | 138.00 | 138.50 | 138.50 | 1,905,370 |
| Sep 04, 2024 | 137.50 | 140.00 | 135.50 | 136.50 | 136.50 | 2,446,648 |
| Sep 03, 2024 | 146.50 | 146.50 | 144.00 | 144.00 | 144.00 | 472,055 |
| Sep 02, 2024 | 148.00 | 148.50 | 146.00 | 146.00 | 146.00 | 340,020 |
| Aug 30, 2024 | 148.50 | 150.50 | 146.50 | 147.00 | 147.00 | 2,088,438 |
| Aug 29, 2024 | 143.50 | 149.00 | 143.50 | 148.50 | 148.50 | 1,675,455 |
| Aug 28, 2024 | 145.00 | 147.50 | 144.50 | 144.50 | 144.50 | 1,313,451 |
| Aug 27, 2024 | 144.50 | 146.00 | 143.00 | 144.50 | 144.50 | 981,437 |
| Aug 26, 2024 | 144.50 | 146.00 | 143.50 | 143.50 | 143.50 | 1,145,504 |
| Aug 23, 2024 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 971,081 |
| Aug 22, 2024 | 142.00 | 144.00 | 141.50 | 142.00 | 142.00 | 1,175,810 |
| Aug 21, 2024 | 142.00 | 143.50 | 140.50 | 141.00 | 141.00 | 1,285,281 |
| Aug 20, 2024 | 144.50 | 146.00 | 142.00 | 142.00 | 142.00 | 1,214,707 |
| Aug 19, 2024 | 141.00 | 146.00 | 139.50 | 144.00 | 144.00 | 1,955,888 |
| Aug 16, 2024 | 142.00 | 143.50 | 140.50 | 140.50 | 140.50 | 2,488,006 |
| Aug 15, 2024 | 141.00 | 142.50 | 138.50 | 141.00 | 141.00 | 1,710,259 |
| Aug 14, 2024 | 142.50 | 142.50 | 139.50 | 141.00 | 141.00 | 3,604,483 |
| Aug 13, 2024 | 144.00 | 144.00 | 140.50 | 141.50 | 141.50 | 3,841,171 |
| Aug 12, 2024 | 137.00 | 141.50 | 137.00 | 140.50 | 140.50 | 1,417,728 |
| Aug 09, 2024 | 135.50 | 138.00 | 135.50 | 136.50 | 136.50 | 1,201,622 |
| Aug 08, 2024 | 134.00 | 136.50 | 132.50 | 133.00 | 133.00 | 1,460,072 |
| Aug 07, 2024 | 127.50 | 136.00 | 127.50 | 135.00 | 135.00 | 2,217,340 |
| Aug 06, 2024 | 129.50 | 131.50 | 122.50 | 126.50 | 126.50 | 3,162,300 |
| Aug 05, 2024 | 134.00 | 134.50 | 128.00 | 128.00 | 128.00 | 2,540,123 |
| Aug 02, 2024 | 139.00 | 140.50 | 138.00 | 139.00 | 139.00 | 2,284,369 |
| Aug 01, 2024 | 141.00 | 141.50 | 139.00 | 140.50 | 140.50 | 1,325,248 |
| Jul 31, 2024 | 138.00 | 140.50 | 137.50 | 138.00 | 138.00 | 1,044,139 |
| Jul 30, 2024 | 138.00 | 139.00 | 135.50 | 138.00 | 138.00 | 2,179,070 |
| Jul 29, 2024 | 142.00 | 142.50 | 138.00 | 138.00 | 138.00 | 1,652,852 |
| Jul 26, 2024 | 138.50 | 142.00 | 137.00 | 141.50 | 141.50 | 3,046,538 |
| Jul 23, 2024 | 143.00 | 143.50 | 140.50 | 141.50 | 141.50 | 1,611,831 |
| Jul 22, 2024 | 145.50 | 145.50 | 140.00 | 141.50 | 141.50 | 2,907,643 |
| Jul 19, 2024 | 149.00 | 150.50 | 145.50 | 145.50 | 145.50 | 2,900,200 |
| Jul 18, 2024 | 152.00 | 152.00 | 147.50 | 149.00 | 149.00 | 3,376,606 |
| Jul 17, 2024 | 152.50 | 154.00 | 151.50 | 152.50 | 152.50 | 2,218,626 |
| Jul 16, 2024 | 152.00 | 152.50 | 150.50 | 151.00 | 151.00 | 1,190,305 |
| Jul 15, 2024 | 153.00 | 153.00 | 150.50 | 150.50 | 150.50 | 1,134,010 |
| Jul 12, 2024 | 151.00 | 153.50 | 151.00 | 152.50 | 152.50 | 1,032,194 |
| Jul 11, 2024 | 153.00 | 153.00 | 151.50 | 151.50 | 151.50 | 833,175 |
| Jul 10, 2024 | 151.50 | 153.50 | 151.50 | 151.50 | 151.50 | 846,445 |
| Jul 09, 2024 | 154.50 | 154.50 | 150.50 | 151.00 | 151.00 | 1,704,075 |
| Jul 08, 2024 | 155.50 | 156.00 | 152.00 | 153.00 | 153.00 | 2,178,408 |
| Jul 05, 2024 | 156.50 | 156.50 | 155.00 | 155.50 | 155.50 | 1,046,085 |
| Jul 04, 2024 | 156.00 | 157.00 | 155.50 | 156.50 | 156.50 | 710,650 |
| Jul 03, 2024 | 155.00 | 157.50 | 154.50 | 154.50 | 154.50 | 969,499 |
| Jul 02, 2024 | 155.00 | 155.50 | 152.50 | 154.00 | 154.00 | 1,466,558 |
| Jul 01, 2024 | 155.50 | 155.50 | 154.00 | 154.00 | 154.00 | 902,814 |
| Jun 28, 2024 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | 1,765,747 |
| Jun 27, 2024 | 155.00 | 156.50 | 154.50 | 154.50 | 154.50 | 786,651 |
| Jun 26, 2024 | 156.50 | 157.00 | 155.00 | 156.00 | 156.00 | 903,586 |
| Jun 25, 2024 | 157.00 | 157.50 | 153.50 | 155.00 | 155.00 | 2,037,183 |
| Jun 24, 2024 | 161.00 | 161.50 | 157.00 | 157.00 | 157.00 | 2,065,508 |
| Jun 21, 2024 | 163.50 | 164.00 | 161.00 | 161.50 | 161.50 | 2,484,105 |
| Jun 20, 2024 | 161.50 | 166.00 | 161.00 | 164.50 | 164.50 | 2,355,342 |
| Jun 19, 2024 | 162.00 | 162.00 | 160.50 | 161.00 | 161.00 | 817,160 |
| Jun 18, 2024 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 1,049,035 |
| Jun 17, 2024 | 162.50 | 162.50 | 160.00 | 160.00 | 160.00 | 933,786 |
| Jun 14, 2024 | 162.00 | 162.00 | 159.50 | 161.50 | 161.50 | 1,526,249 |
| Jun 13, 2024 | 162.00 | 162.50 | 160.50 | 161.00 | 161.00 | 1,144,278 |
| Jun 12, 2024 | 158.00 | 161.50 | 157.00 | 160.00 | 160.00 | 2,609,100 |
| Jun 11, 2024 | 158.00 | 159.00 | 156.50 | 157.00 | 157.00 | 1,530,282 |
| Jun 07, 2024 | 157.50 | 159.00 | 157.00 | 157.00 | 157.00 | 1,385,619 |
| Jun 06, 2024 | 160.50 | 161.00 | 156.50 | 157.00 | 157.00 | 3,007,237 |
| Jun 05, 2024 | 162.50 | 163.00 | 159.00 | 159.00 | 159.00 | 1,974,401 |
| Jun 04, 2024 | 164.50 | 165.00 | 162.00 | 162.00 | 162.00 | 1,358,376 |
| Jun 03, 2024 | 165.50 | 166.00 | 162.00 | 163.50 | 163.50 | 1,452,202 |
| May 31, 2024 | 168.00 | 169.00 | 163.00 | 163.00 | 163.00 | 3,352,501 |
| May 30, 2024 | 175.00 | 175.00 | 167.00 | 167.00 | 167.00 | 3,998,227 |
| May 29, 2024 | 173.50 | 176.50 | 172.00 | 174.00 | 174.00 | 2,935,767 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.