Comparing Back to the side-by-side chart ↗
Elan Microelectronics Corp (2458.TW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -6.3% vs the 50-day and -10.7% vs the 200-day average, 36.4% below the 52-week high and +11.9% off the 52-week low; a death cross printed 17 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Elan Microelectronics Corp trades 6.3% below its 50-day and 10.7% below its 200-day moving average. (as of 2026-10-30)
Elan Microelectronics designs chips rather than manufacturing them, covering embedded microcontrollers, touch and pen input controllers, and fingerprint and facial recognition sensors. It supplies laptop and mobile makers with touchpad and pointstick logic, and supplies phone and card makers with biometric modules such as under-display fingerprint sensors.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2458.TW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 127.50 | 127.50 | 125.00 | 125.00 | -3.10% | 1,613,182 |
| 2026-10-29 | 130.00 | 130.00 | 128.50 | 129.00 | -0.77% | 746,200 |
| 2026-10-28 | 132.00 | 132.50 | 129.50 | 130.00 | -1.14% | 1,267,430 |
| 2026-10-27 | 130.00 | 132.00 | 128.00 | 131.50 | +1.15% | 1,785,261 |
| 2026-10-23 | 130.00 | 130.00 | 130.00 | 130.00 | +0.00% | 0 |
| 2026-10-22 | 132.00 | 132.50 | 129.00 | 130.00 | -0.38% | 1,031,412 |
| 2026-10-21 | 132.00 | 132.50 | 130.00 | 130.50 | +0.38% | 912,811 |
| 2026-10-20 | 134.00 | 135.50 | 130.00 | 130.00 | -3.35% | 1,485,876 |
| 2026-10-19 | 136.50 | 137.50 | 134.00 | 134.50 | -3.24% | 1,650,685 |
| 2026-10-16 | 136.00 | 139.00 | 134.00 | 139.00 | +2.58% | 2,975,574 |
| 2026-10-15 | 132.00 | 136.50 | 131.50 | 135.50 | +1.50% | 2,360,154 |
| 2026-10-14 | 133.00 | 136.00 | 132.00 | 133.50 | +0.38% | 1,358,113 |
| 2026-10-13 | 131.50 | 134.50 | 129.50 | 133.00 | +0.00% | 1,715,841 |
| 2026-10-12 | 131.50 | 133.00 | 131.00 | 133.00 | +0.76% | 958,700 |
| 2026-10-08 | 133.00 | 135.00 | 131.50 | 132.00 | -1.49% | 1,177,420 |
| 2026-10-07 | 133.00 | 134.50 | 131.50 | 134.00 | +0.75% | 1,015,507 |
| 2026-10-06 | 134.50 | 134.50 | 131.00 | 133.00 | -0.75% | 1,075,823 |
| 2026-10-05 | 135.50 | 135.50 | 132.00 | 134.00 | -2.90% | 3,109,480 |
| 2026-10-02 | 138.00 | 139.50 | 136.50 | 138.00 | -0.36% | 1,444,269 |
| 2026-10-01 | 137.00 | 139.00 | 136.00 | 138.50 | +0.73% | 1,492,997 |
| 2026-09-30 | 137.00 | 137.50 | 135.50 | 137.50 | +1.10% | 1,466,977 |
| 2026-09-29 | 138.00 | 138.00 | 135.50 | 136.00 | -1.09% | 1,615,010 |
| 2026-09-24 | 129.00 | 138.00 | 128.50 | 137.50 | +6.59% | 2,684,538 |
| 2026-09-23 | 130.50 | 131.00 | 128.50 | 129.00 | -0.39% | 1,293,811 |
| 2026-09-22 | 132.00 | 132.00 | 129.00 | 129.50 | -0.77% | 1,879,711 |
| 2026-09-21 | 132.00 | 132.50 | 130.00 | 130.50 | -1.14% | 859,198 |
| 2026-09-18 | 130.50 | 132.50 | 128.50 | 132.00 | +2.33% | 1,452,255 |
| 2026-09-17 | 128.50 | 130.50 | 128.50 | 129.00 | +0.39% | 893,122 |
| 2026-09-16 | 126.00 | 129.50 | 126.00 | 128.50 | +2.80% | 742,515 |
| 2026-09-15 | 126.50 | 127.00 | 125.00 | 125.00 | -1.19% | 707,076 |
| 2026-09-14 | 126.00 | 127.50 | 124.50 | 126.50 | +0.00% | 1,166,512 |
| 2026-09-11 | 126.00 | 128.00 | 126.00 | 126.50 | -1.17% | 867,790 |
| 2026-09-10 | 130.00 | 130.00 | 127.50 | 128.00 | -1.54% | 968,737 |
| 2026-09-09 | 130.50 | 131.00 | 129.00 | 130.00 | -0.38% | 1,004,248 |
| 2026-09-08 | 131.00 | 131.00 | 128.00 | 130.50 | -0.38% | 1,510,740 |
| 2026-09-07 | 128.00 | 131.00 | 124.50 | 131.00 | -1.50% | 2,549,136 |
| 2026-09-04 | 133.00 | 134.00 | 131.50 | 133.00 | +0.00% | 1,471,407 |
| 2026-09-03 | 137.00 | 137.50 | 133.00 | 133.00 | -2.92% | 1,825,550 |
| 2026-09-02 | 138.00 | 139.50 | 136.50 | 137.00 | -0.72% | 959,147 |
| 2026-09-01 | 136.00 | 139.00 | 136.00 | 138.00 | +1.85% | 1,098,888 |
| 2026-08-31 | 138.50 | 138.50 | 135.00 | 135.50 | -2.17% | 1,544,128 |
| 2026-08-28 | 140.50 | 141.50 | 138.50 | 138.50 | -0.72% | 1,376,836 |
| 2026-08-27 | 140.00 | 141.00 | 139.00 | 139.50 | +0.00% | 1,303,904 |
| 2026-08-26 | 138.00 | 140.00 | 137.00 | 139.50 | +1.45% | 862,309 |
| 2026-08-25 | 140.00 | 140.00 | 135.00 | 137.50 | -1.08% | 1,859,000 |
| 2026-08-24 | 140.50 | 140.50 | 139.00 | 139.00 | -1.07% | 657,036 |
| 2026-08-21 | 141.50 | 142.00 | 139.00 | 140.50 | -3.77% | 2,101,789 |
| 2026-08-20 | 146.00 | 148.00 | 144.00 | 146.00 | +0.34% | 4,529,348 |
| 2026-08-19 | 139.00 | 146.00 | 138.50 | 145.50 | +3.19% | 3,162,946 |
| 2026-08-18 | 144.50 | 145.00 | 140.00 | 141.00 | -2.42% | 2,606,919 |
| 2026-08-17 | 145.50 | 146.00 | 144.00 | 144.50 | +0.00% | 1,421,809 |
| 2026-08-14 | 146.00 | 146.50 | 143.50 | 144.50 | -0.34% | 2,308,400 |
| 2026-08-13 | 147.00 | 147.50 | 145.00 | 145.00 | -0.68% | 2,541,361 |
| 2026-08-12 | 146.00 | 147.00 | 144.50 | 146.00 | +0.34% | 2,641,184 |
| 2026-08-11 | 144.50 | 146.50 | 144.00 | 145.50 | +0.00% | 3,018,605 |
| 2026-08-10 | 142.00 | 146.00 | 141.50 | 145.50 | +2.83% | 3,507,092 |
| 2026-08-07 | 148.00 | 148.00 | 140.00 | 141.50 | -4.07% | 6,255,853 |
| 2026-08-06 | 146.00 | 148.50 | 144.50 | 147.50 | -8.10% | 8,918,669 |
| 2026-08-05 | 160.50 | 162.50 | 158.00 | 160.50 | +1.90% | 4,510,327 |
| 2026-08-04 | 154.00 | 160.00 | 153.00 | 157.50 | +0.64% | 1,753,837 |
| 2026-08-03 | 149.00 | 158.00 | 147.00 | 156.50 | +3.64% | 3,019,610 |
| 2026-07-31 | 155.50 | 157.50 | 148.50 | 151.00 | +2.03% | 4,609,741 |
| 2026-07-30 | 149.00 | 153.00 | 146.00 | 148.00 | -1.00% | 2,254,887 |
| 2026-07-29 | 155.00 | 156.50 | 144.00 | 149.50 | -3.24% | 3,228,294 |
| 2026-07-28 | 163.00 | 163.00 | 153.50 | 154.50 | -6.93% | 2,250,572 |
| 2026-07-27 | 167.50 | 171.00 | 163.50 | 166.00 | -1.19% | 1,638,712 |
| 2026-07-24 | 169.00 | 171.50 | 166.00 | 168.00 | -1.75% | 1,911,405 |
| 2026-07-23 | 176.00 | 176.00 | 167.00 | 171.00 | -2.01% | 2,522,837 |
| 2026-07-22 | 167.50 | 176.00 | 167.50 | 174.50 | +5.44% | 3,047,054 |
| 2026-07-21 | 163.00 | 165.50 | 161.50 | 165.50 | +2.48% | 1,690,600 |
| 2026-07-20 | 166.00 | 166.50 | 159.00 | 161.50 | -1.82% | 2,412,910 |
| 2026-07-17 | 170.50 | 172.00 | 163.00 | 164.50 | -6.27% | 3,334,680 |
| 2026-07-16 | 178.50 | 178.50 | 170.50 | 175.50 | -1.68% | 3,359,831 |
| 2026-07-15 | 183.00 | 183.50 | 177.00 | 178.50 | -0.56% | 3,122,948 |
| 2026-07-14 | 183.00 | 183.50 | 173.50 | 179.50 | -1.91% | 4,433,946 |
| 2026-07-13 | 185.00 | 189.50 | 179.50 | 183.00 | -0.27% | 7,857,636 |
| 2026-07-10 | 183.50 | 183.50 | 183.50 | 183.50 | +0.00% | 0 |
| 2026-07-09 | 184.50 | 187.00 | 180.00 | 183.50 | -1.34% | 6,277,608 |
| 2026-07-08 | 187.00 | 189.50 | 181.50 | 186.00 | -1.06% | 8,065,558 |
| 2026-07-07 | 181.50 | 196.50 | 180.50 | 188.00 | +5.03% | 22,099,591 |
| 2026-07-06 | 183.00 | 184.00 | 178.00 | 179.00 | -2.72% | 6,600,338 |
| 2026-07-03 | 184.00 | 189.00 | 181.50 | 184.00 | -0.81% | 5,893,877 |
| 2026-07-02 | 178.00 | 191.50 | 175.50 | 185.50 | +2.20% | 8,578,067 |
| 2026-07-01 | 190.00 | 196.00 | 181.00 | 181.50 | -3.97% | 15,161,196 |
| 2026-06-30 | 184.00 | 194.00 | 180.00 | 189.00 | +5.00% | 13,582,634 |
| 2026-06-29 | 174.00 | 188.00 | 172.50 | 180.00 | +4.65% | 13,477,190 |
| 2026-06-26 | 176.50 | 179.50 | 170.50 | 172.00 | -4.44% | 10,727,786 |
| 2026-06-25 | 172.50 | 180.00 | 171.50 | 180.00 | +9.76% | 13,397,462 |
| 2026-06-24 | 163.50 | 167.00 | 162.00 | 164.00 | -1.20% | 3,248,869 |
| 2026-06-23 | 176.00 | 176.50 | 166.00 | 166.00 | -7.00% | 7,256,616 |
| 2026-06-22 | 177.00 | 183.50 | 175.00 | 178.50 | +3.78% | 11,529,265 |
| 2026-06-18 | 159.50 | 172.00 | 159.50 | 172.00 | +9.90% | 14,702,722 |
| 2026-06-17 | 150.50 | 158.00 | 148.50 | 156.50 | +2.29% | 3,810,226 |
| 2026-06-16 | 152.50 | 156.00 | 151.00 | 153.00 | +1.32% | 3,007,771 |
| 2026-06-15 | 149.50 | 155.00 | 147.50 | 151.00 | +3.07% | 2,835,553 |
| 2026-06-12 | 150.00 | 151.50 | 146.00 | 146.50 | +0.34% | 1,864,142 |
| 2026-06-11 | 146.50 | 148.00 | 141.00 | 146.00 | -0.34% | 2,769,295 |
| 2026-06-10 | 158.00 | 159.00 | 146.00 | 146.50 | -9.01% | 5,572,959 |
| 2026-06-09 | 163.50 | 164.50 | 152.50 | 161.00 | +2.88% | 5,435,994 |
| 2026-06-08 | 146.00 | 158.50 | 146.00 | 156.50 | -1.26% | 3,180,144 |
| 2026-06-05 | 161.50 | 163.00 | 157.00 | 158.50 | -2.16% | 2,403,505 |
| 2026-06-04 | 166.00 | 167.00 | 161.00 | 162.00 | -1.82% | 2,892,106 |
| 2026-06-03 | 169.50 | 169.50 | 163.50 | 165.00 | -1.49% | 2,686,426 |
| 2026-06-02 | 168.00 | 168.50 | 162.50 | 167.50 | +0.30% | 3,248,636 |
| 2026-06-01 | 164.00 | 168.00 | 161.00 | 167.00 | +3.09% | 4,306,167 |
| 2026-05-29 | 163.50 | 164.50 | 159.50 | 162.00 | +0.62% | 2,382,032 |
| 2026-05-28 | 164.50 | 166.50 | 158.50 | 161.00 | -2.13% | 3,137,679 |
| 2026-05-27 | 168.50 | 170.00 | 163.00 | 164.50 | -0.90% | 3,257,320 |
| 2026-05-26 | 165.00 | 167.00 | 161.00 | 166.00 | +1.53% | 2,746,807 |
| 2026-05-25 | 167.00 | 169.00 | 163.00 | 163.50 | +0.93% | 4,008,012 |
| 2026-05-22 | 160.00 | 164.50 | 157.00 | 162.00 | +2.21% | 4,422,090 |
| 2026-05-21 | 159.00 | 164.00 | 157.00 | 158.50 | +3.59% | 7,265,083 |
| 2026-05-20 | 146.00 | 154.50 | 145.50 | 153.00 | +4.08% | 4,953,635 |
| 2026-05-19 | 145.50 | 153.00 | 145.00 | 147.00 | +1.38% | 6,084,285 |
| 2026-05-18 | 140.00 | 145.00 | 138.00 | 145.00 | +1.75% | 2,067,171 |
| 2026-05-15 | 150.50 | 150.50 | 141.00 | 142.50 | -4.68% | 3,856,858 |
| 2026-05-14 | 144.00 | 151.50 | 143.50 | 149.50 | +4.91% | 4,385,682 |
| 2026-05-13 | 145.50 | 147.50 | 141.00 | 142.50 | -2.06% | 3,840,552 |
| 2026-05-12 | 151.50 | 151.50 | 144.50 | 145.50 | -3.00% | 3,281,119 |
| 2026-05-11 | 151.00 | 154.00 | 149.00 | 150.00 | -0.99% | 4,485,099 |
| 2026-05-08 | 144.50 | 155.00 | 144.00 | 151.50 | +5.21% | 8,416,875 |
| 2026-05-07 | 143.50 | 149.00 | 141.50 | 144.00 | +1.41% | 5,388,982 |
| 2026-05-06 | 141.50 | 142.00 | 137.50 | 142.00 | +1.07% | 4,045,989 |
| 2026-05-05 | 138.50 | 141.00 | 136.50 | 140.50 | +2.18% | 4,756,109 |
| 2026-05-04 | 137.00 | 138.50 | 136.00 | 137.50 | +0.73% | 1,543,958 |
| 2026-04-30 | 134.50 | 136.50 | 133.50 | 136.50 | +1.87% | 1,835,507 |
| 2026-04-29 | 136.00 | 136.00 | 133.00 | 134.00 | -1.83% | 2,264,115 |
| 2026-04-28 | 137.00 | 137.50 | 134.50 | 136.50 | +0.37% | 2,257,303 |
| 2026-04-27 | 138.00 | 139.00 | 134.50 | 136.00 | -0.37% | 3,002,479 |
| 2026-04-24 | 137.00 | 140.00 | 135.50 | 136.50 | +0.37% | 4,314,913 |
| 2026-04-23 | 142.50 | 145.00 | 134.50 | 136.00 | -2.86% | 5,662,942 |
| 2026-04-22 | 138.00 | 143.50 | 138.00 | 140.00 | +2.19% | 8,103,529 |
| 2026-04-21 | 135.00 | 138.50 | 135.00 | 137.00 | +1.48% | 3,402,227 |
| 2026-04-20 | 138.00 | 138.50 | 134.00 | 135.00 | -2.17% | 2,939,855 |
| 2026-04-17 | 138.50 | 140.00 | 136.50 | 138.00 | -0.36% | 2,804,065 |
| 2026-04-16 | 137.00 | 140.00 | 136.50 | 138.50 | +1.47% | 6,436,886 |
| 2026-04-15 | 137.00 | 138.50 | 135.50 | 136.50 | +0.00% | 2,858,330 |
| 2026-04-14 | 136.50 | 138.00 | 135.00 | 136.50 | +1.49% | 4,015,122 |
| 2026-04-13 | 130.00 | 135.50 | 130.00 | 134.50 | +3.07% | 5,387,391 |
| 2026-04-10 | 132.50 | 135.00 | 130.00 | 130.50 | -1.88% | 2,364,884 |
| 2026-04-09 | 129.50 | 133.00 | 128.50 | 133.00 | +1.53% | 2,882,792 |
| 2026-04-08 | 128.00 | 132.00 | 126.50 | 131.00 | +4.80% | 5,112,888 |
| 2026-04-07 | 123.50 | 126.00 | 121.50 | 125.00 | +1.21% | 2,514,161 |
| 2026-04-02 | 127.00 | 127.00 | 123.00 | 123.50 | -3.14% | 2,358,483 |
| 2026-04-01 | 128.50 | 130.00 | 126.00 | 127.50 | +4.51% | 4,375,462 |
| 2026-03-31 | 124.50 | 126.00 | 121.00 | 122.00 | -3.56% | 2,900,278 |
| 2026-03-30 | 127.50 | 129.00 | 124.50 | 126.50 | -1.56% | 3,826,307 |
| 2026-03-27 | 126.50 | 129.00 | 126.00 | 128.50 | +1.58% | 4,357,346 |
| 2026-03-26 | 127.50 | 127.50 | 124.00 | 126.50 | -6.30% | 9,885,024 |
| 2026-03-25 | 130.00 | 135.50 | 128.50 | 135.00 | +5.47% | 5,772,537 |
| 2026-03-24 | 133.00 | 133.00 | 128.00 | 128.00 | -2.29% | 2,436,707 |
| 2026-03-23 | 134.00 | 135.50 | 130.50 | 131.00 | -3.68% | 3,437,276 |
| 2026-03-20 | 137.00 | 138.00 | 134.50 | 136.00 | -0.37% | 3,490,722 |
| 2026-03-19 | 141.00 | 142.50 | 136.50 | 136.50 | -3.19% | 2,886,992 |
| 2026-03-18 | 141.50 | 143.50 | 140.00 | 141.00 | +0.36% | 3,295,367 |
| 2026-03-17 | 141.00 | 142.00 | 139.00 | 140.50 | -0.35% | 2,853,023 |
| 2026-03-16 | 143.50 | 143.50 | 139.00 | 141.00 | -1.40% | 3,082,170 |
| 2026-03-13 | 140.00 | 143.50 | 139.50 | 143.00 | +0.00% | 4,039,232 |
| 2026-03-12 | 139.00 | 143.00 | 138.00 | 143.00 | +1.42% | 5,784,105 |
| 2026-03-11 | 134.50 | 141.00 | 133.50 | 141.00 | +6.02% | 7,891,665 |
| 2026-03-10 | 134.00 | 135.00 | 131.00 | 133.00 | +1.92% | 3,539,347 |
| 2026-03-09 | 125.00 | 131.00 | 122.50 | 130.50 | -0.76% | 3,796,620 |
| 2026-03-06 | 134.00 | 134.50 | 130.00 | 131.50 | -4.01% | 3,819,204 |
| 2026-03-05 | 130.50 | 138.00 | 129.50 | 137.00 | +7.87% | 8,693,040 |
| 2026-03-04 | 123.00 | 130.00 | 122.50 | 127.00 | +3.25% | 8,208,512 |
| 2026-03-03 | 123.00 | 124.00 | 121.50 | 123.00 | +0.82% | 1,634,272 |
| 2026-03-02 | 120.00 | 123.50 | 119.50 | 122.00 | +0.00% | 1,366,533 |
| 2026-02-26 | 120.50 | 125.50 | 120.00 | 122.00 | +2.09% | 4,267,231 |
| 2026-02-25 | 120.50 | 121.00 | 119.00 | 119.50 | +0.42% | 1,481,580 |
| 2026-02-24 | 119.50 | 121.00 | 119.00 | 119.00 | +0.42% | 1,911,821 |
| 2026-02-23 | 120.50 | 121.50 | 118.00 | 118.50 | -0.42% | 3,821,455 |
| 2026-02-11 | 120.50 | 120.50 | 119.00 | 119.00 | -1.24% | 1,312,219 |
| 2026-02-10 | 118.00 | 121.00 | 118.00 | 120.50 | +2.12% | 1,255,781 |
| 2026-02-09 | 118.50 | 119.00 | 117.50 | 118.00 | +0.85% | 639,423 |
| 2026-02-06 | 117.50 | 117.50 | 115.50 | 117.00 | -0.43% | 1,230,878 |
| 2026-02-05 | 120.00 | 121.50 | 117.50 | 117.50 | -1.67% | 3,025,479 |
| 2026-02-04 | 119.00 | 120.00 | 118.50 | 119.50 | +0.00% | 1,206,757 |
| 2026-02-03 | 117.00 | 119.50 | 116.00 | 119.50 | +3.02% | 1,494,706 |
| 2026-02-02 | 117.00 | 117.50 | 115.50 | 116.00 | -0.85% | 1,562,020 |
| 2026-01-30 | 118.50 | 118.50 | 115.50 | 117.00 | -1.27% | 1,939,507 |
| 2026-01-29 | 119.50 | 121.50 | 118.00 | 118.50 | +0.85% | 2,233,364 |
| 2026-01-28 | 119.00 | 120.00 | 117.50 | 117.50 | -0.84% | 1,485,343 |
| 2026-01-27 | 120.00 | 120.50 | 118.00 | 118.50 | -0.84% | 1,323,403 |
| 2026-01-26 | 120.00 | 121.50 | 119.00 | 119.50 | +0.00% | 2,233,112 |
| 2026-01-23 | 119.00 | 122.00 | 119.00 | 119.50 | +1.27% | 2,623,646 |
| 2026-01-22 | 118.50 | 119.50 | 117.50 | 118.00 | +0.85% | 2,375,972 |
| 2026-01-21 | 117.50 | 119.00 | 116.50 | 117.00 | -0.43% | 1,536,602 |
| 2026-01-20 | 118.00 | 119.00 | 117.00 | 117.50 | +0.43% | 1,787,432 |
| 2026-01-19 | 115.50 | 119.00 | 115.50 | 117.00 | +1.30% | 1,750,006 |
| 2026-01-16 | 117.50 | 117.50 | 115.50 | 115.50 | -1.28% | 1,461,314 |
| 2026-01-15 | 117.50 | 118.50 | 115.50 | 117.00 | +0.00% | 2,131,365 |
| 2026-01-14 | 117.00 | 118.50 | 116.50 | 117.00 | +0.43% | 1,833,858 |
| 2026-01-13 | 118.50 | 118.50 | 115.50 | 116.50 | -0.85% | 1,904,807 |
| 2026-01-12 | 120.00 | 120.00 | 117.00 | 117.50 | -1.67% | 2,137,413 |
| 2026-01-09 | 118.00 | 120.50 | 117.50 | 119.50 | +1.27% | 2,157,651 |
| 2026-01-08 | 118.50 | 120.50 | 118.00 | 118.00 | +0.43% | 2,490,553 |
| 2026-01-07 | 117.50 | 119.00 | 117.00 | 117.50 | +0.86% | 1,729,473 |
| 2026-01-06 | 116.50 | 119.00 | 116.50 | 116.50 | +0.00% | 1,336,518 |
| 2026-01-05 | 118.50 | 118.50 | 116.00 | 116.50 | -0.85% | 1,870,070 |
| 2026-01-02 | 118.50 | 120.00 | 117.50 | 117.50 | -0.84% | 2,118,557 |
| 2025-12-31 | 120.00 | 120.00 | 118.00 | 118.50 | -0.84% | 2,287,969 |
| 2025-12-30 | 122.00 | 122.50 | 119.00 | 119.50 | -1.65% | 2,251,476 |
| 2025-12-29 | 124.50 | 124.50 | 121.50 | 121.50 | -2.41% | 2,394,695 |
| 2025-12-26 | 126.50 | 126.50 | 122.00 | 124.50 | -1.19% | 4,189,618 |
| 2025-12-24 | 129.50 | 129.50 | 125.00 | 126.00 | -2.33% | 3,396,000 |
| 2025-12-23 | 127.50 | 129.50 | 125.00 | 129.00 | +1.18% | 2,529,092 |
| 2025-12-22 | 125.50 | 127.50 | 124.50 | 127.50 | +1.59% | 2,106,747 |
| 2025-12-19 | 126.50 | 126.50 | 122.00 | 125.50 | -0.79% | 3,064,265 |
| 2025-12-18 | 123.00 | 126.50 | 121.50 | 126.50 | +2.43% | 2,877,824 |
| 2025-12-17 | 123.00 | 124.00 | 121.50 | 123.50 | +1.23% | 2,621,498 |
| 2025-12-16 | 124.50 | 124.50 | 121.00 | 122.00 | -2.79% | 2,571,431 |
| 2025-12-15 | 125.00 | 126.00 | 124.00 | 125.50 | +0.00% | 1,438,356 |
| 2025-12-12 | 128.50 | 128.50 | 125.50 | 125.50 | -1.95% | 911,100 |
| 2025-12-11 | 129.50 | 129.50 | 126.00 | 128.00 | -0.78% | 1,411,728 |
| 2025-12-10 | 127.50 | 129.00 | 126.50 | 129.00 | +1.18% | 1,068,807 |
| 2025-12-09 | 128.50 | 128.50 | 127.50 | 127.50 | -0.78% | 538,250 |
| 2025-12-08 | 128.00 | 129.00 | 127.00 | 128.50 | +0.00% | 658,234 |
| 2025-12-05 | 129.50 | 129.50 | 127.50 | 128.50 | -0.77% | 1,019,229 |
| 2025-12-04 | 130.00 | 131.00 | 129.00 | 129.50 | +0.00% | 727,009 |
| 2025-12-03 | 131.00 | 132.50 | 129.50 | 129.50 | -0.38% | 1,134,443 |
| 2025-12-02 | 131.00 | 132.50 | 129.50 | 130.00 | +0.00% | 1,352,767 |
| 2025-12-01 | 132.50 | 133.50 | 130.00 | 130.00 | -2.26% | 1,472,223 |
| 2025-11-28 | 131.00 | 133.50 | 130.50 | 133.00 | +1.53% | 1,305,763 |
| 2025-11-27 | 132.00 | 133.00 | 129.50 | 131.00 | -0.38% | 842,218 |
| 2025-11-26 | 129.00 | 133.00 | 128.50 | 131.50 | +2.73% | 1,519,572 |
| 2025-11-25 | 129.00 | 130.00 | 127.50 | 128.00 | -0.39% | 642,476 |
| 2025-11-24 | 130.00 | 130.00 | 126.00 | 128.50 | +0.00% | 1,428,157 |
| 2025-11-21 | 127.50 | 128.50 | 126.00 | 128.50 | -0.39% | 1,804,170 |
| 2025-11-20 | 128.00 | 129.00 | 126.00 | 129.00 | +2.38% | 1,638,986 |
| 2025-11-19 | 131.00 | 131.50 | 125.00 | 126.00 | -3.82% | 2,484,520 |
| 2025-11-18 | 131.50 | 132.50 | 129.50 | 131.00 | -1.13% | 2,465,716 |
| 2025-11-17 | 131.50 | 136.00 | 131.50 | 132.50 | +1.15% | 2,284,158 |
| 2025-11-14 | 128.00 | 132.00 | 128.00 | 131.00 | +0.77% | 1,982,315 |
| 2025-11-13 | 130.00 | 131.00 | 128.00 | 130.00 | +0.00% | 1,435,764 |
| 2025-11-12 | 126.00 | 131.50 | 126.00 | 130.00 | +4.42% | 3,466,793 |
| 2025-11-11 | 125.00 | 125.50 | 123.50 | 124.50 | +0.00% | 984,275 |
| 2025-11-10 | 124.50 | 125.00 | 123.00 | 124.50 | +0.00% | 1,275,633 |
| 2025-11-07 | 124.00 | 125.50 | 123.00 | 124.50 | +0.40% | 1,388,600 |
| 2025-11-06 | 122.00 | 124.00 | 122.00 | 124.00 | +2.48% | 536,774 |
| 2025-11-05 | 120.50 | 121.50 | 119.00 | 121.00 | -0.41% | 779,137 |
| 2025-11-04 | 123.50 | 124.50 | 121.00 | 121.50 | -1.62% | 1,188,300 |
| 2025-11-03 | 125.50 | 125.50 | 123.00 | 123.50 | -0.40% | 1,188,237 |
| 2025-10-31 | 128.00 | 128.50 | 124.00 | 124.00 | -3.13% | 2,483,225 |
| 2025-10-30 | 128.00 | 128.50 | 125.00 | 128.00 | +0.00% | 2,022,358 |
| 2025-10-29 | 128.50 | 129.50 | 127.00 | 128.00 | +0.00% | 1,455,293 |
| 2025-10-28 | 129.50 | 130.00 | 127.00 | 128.00 | -1.54% | 1,763,244 |
| 2025-10-27 | 130.00 | 130.00 | 127.50 | 130.00 | +0.78% | 2,066,083 |
| 2025-10-23 | 129.00 | 129.50 | 128.00 | 129.00 | +0.00% | 1,136,767 |
| 2025-10-22 | 129.00 | 130.50 | 128.50 | 129.00 | +0.00% | 1,236,022 |
| 2025-10-21 | 129.00 | 130.50 | 129.00 | 129.00 | +0.78% | 1,786,489 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.31%). Worst month: Mar (-5.78%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Elan Microelectronics Corp's (2458.TW) latest close?
125.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 2458.TW's 52-week high and low?
196.50 high and 115.50 low over the trailing 52 weeks, as of 2026-10-30.
What is Elan Microelectronics Corp's strongest and weakest month historically?
Historically, 2458.TW's strongest calendar month has been Feb (average +7.31%) and its weakest Mar (average -5.78%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 989 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 2458.TW?
Mixed moving-average stack: Trades -6.3% vs the 50-day and -10.7% vs the 200-day average, 36.4% below the 52-week high and +11.9% off the 52-week low; a death cross printed 17 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 2458.TW above its 50-day and 200-day moving averages?
Elan Microelectronics Corp trades 6.3% below its 50-day and 10.7% below its 200-day moving average (5.8% below its 20-day). As of 2026-10-30.