Elan Microelectronics Corp (2458.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 148.00 | 148.00 | 140.00 | 141.50 | -4.07% | 6,383,798 |
| 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 |
| 2025-10-20 | 127.50 | 128.50 | 127.00 | 128.00 | +0.79% | 928,051 |
| 2025-10-17 | 128.50 | 129.50 | 127.00 | 127.00 | -1.17% | 735,117 |
| 2025-10-16 | 127.00 | 129.00 | 127.00 | 128.50 | +1.58% | 741,506 |
| 2025-10-15 | 127.00 | 128.00 | 126.00 | 126.50 | -0.39% | 800,853 |
| 2025-10-14 | 130.50 | 131.50 | 126.50 | 127.00 | -1.93% | 1,786,235 |
| 2025-10-13 | 126.50 | 130.50 | 126.50 | 129.50 | -2.26% | 1,344,577 |
| 2025-10-09 | 133.00 | 135.00 | 132.50 | 132.50 | -0.38% | 1,277,304 |
| 2025-10-08 | 134.00 | 134.50 | 132.50 | 133.00 | -1.12% | 1,229,009 |
| 2025-10-07 | 134.50 | 136.50 | 134.00 | 134.50 | -1.10% | 2,307,884 |
| 2025-10-03 | 133.50 | 139.50 | 133.00 | 136.00 | +6.25% | 8,052,936 |
| 2025-10-02 | 128.50 | 129.00 | 127.00 | 128.00 | +0.00% | 906,770 |
| 2025-10-01 | 131.00 | 131.00 | 127.50 | 128.00 | -1.54% | 1,430,457 |
| 2025-09-30 | 127.50 | 131.00 | 126.50 | 130.00 | +2.77% | 2,146,135 |
| 2025-09-29 | 126.50 | 126.50 | 126.50 | 126.50 | +0.00% | 0 |
| 2025-09-26 | 128.50 | 128.50 | 125.00 | 126.50 | -1.56% | 2,113,389 |
| 2025-09-25 | 129.00 | 130.50 | 128.50 | 128.50 | -1.91% | 1,971,246 |
| 2025-09-24 | 132.50 | 133.00 | 131.00 | 131.00 | -1.13% | 2,680,755 |
| 2025-09-23 | 134.00 | 134.50 | 132.00 | 132.50 | -1.12% | 2,351,007 |
| 2025-09-22 | 136.00 | 136.00 | 133.00 | 134.00 | -1.11% | 2,259,615 |
| 2025-09-19 | 139.00 | 140.00 | 134.50 | 135.50 | -0.73% | 3,879,902 |
| 2025-09-18 | 133.50 | 138.50 | 132.50 | 136.50 | +2.63% | 5,294,406 |
| 2025-09-17 | 134.50 | 135.50 | 133.00 | 133.00 | +0.00% | 3,052,852 |
| 2025-09-16 | 131.00 | 135.00 | 130.00 | 133.00 | +1.53% | 2,390,847 |
| 2025-09-15 | 129.00 | 131.50 | 129.00 | 131.00 | +1.16% | 1,879,598 |
| 2025-09-12 | 130.00 | 131.50 | 129.00 | 129.50 | +0.39% | 1,819,621 |
| 2025-09-11 | 134.00 | 135.50 | 129.00 | 129.00 | -3.01% | 3,547,876 |
| 2025-09-10 | 135.00 | 135.00 | 132.00 | 133.00 | -1.85% | 3,430,151 |
| 2025-09-09 | 132.50 | 136.00 | 131.00 | 135.50 | +3.44% | 4,349,772 |
| 2025-09-08 | 135.00 | 135.00 | 131.00 | 131.00 | -1.87% | 2,360,965 |
| 2025-09-05 | 135.00 | 135.00 | 130.50 | 133.50 | -0.74% | 2,644,577 |
| 2025-09-04 | 131.00 | 134.50 | 128.00 | 134.50 | +0.00% | 6,418,078 |
| 2025-09-03 | 140.00 | 143.50 | 133.50 | 134.50 | +2.67% | 17,137,938 |
| 2025-09-02 | 131.00 | 131.00 | 131.00 | 131.00 | +9.62% | 2,517,592 |
| 2025-09-01 | 120.50 | 122.00 | 119.00 | 119.50 | +0.00% | 1,103,524 |
| 2025-08-29 | 121.00 | 121.00 | 119.00 | 119.50 | -0.42% | 776,307 |
| 2025-08-28 | 121.00 | 121.50 | 120.00 | 120.00 | -0.83% | 644,607 |
| 2025-08-27 | 119.00 | 122.00 | 119.00 | 121.00 | +1.68% | 1,488,024 |
| 2025-08-26 | 119.00 | 120.50 | 118.00 | 119.00 | -0.42% | 1,057,250 |
| 2025-08-25 | 119.50 | 120.50 | 119.00 | 119.50 | +1.27% | 818,568 |
| 2025-08-22 | 118.50 | 119.00 | 117.50 | 118.00 | -0.42% | 566,568 |
| 2025-08-21 | 117.50 | 119.50 | 117.50 | 118.50 | +0.85% | 471,417 |
| 2025-08-20 | 118.00 | 119.00 | 116.00 | 117.50 | -0.84% | 1,303,050 |
| 2025-08-19 | 119.00 | 120.00 | 118.00 | 118.50 | -0.42% | 707,600 |
| 2025-08-18 | 119.50 | 120.50 | 119.00 | 119.00 | -0.42% | 863,429 |
| 2025-08-15 | 120.50 | 121.00 | 119.00 | 119.50 | -0.83% | 1,283,704 |
| 2025-08-14 | 120.50 | 121.50 | 119.50 | 120.50 | +0.84% | 719,311 |
| 2025-08-13 | 121.00 | 122.50 | 119.50 | 119.50 | -0.42% | 1,163,855 |
| 2025-08-12 | 119.00 | 121.00 | 119.00 | 120.00 | +0.84% | 1,089,752 |
| 2025-08-11 | 120.00 | 120.00 | 117.50 | 119.00 | -0.83% | 1,277,209 |
| 2025-08-08 | 122.00 | 122.00 | 119.50 | 120.00 | -2.04% | 1,983,110 |
| 2025-08-07 | 126.00 | 126.00 | 121.00 | 122.50 | -3.54% | 2,456,583 |
| 2025-08-06 | 128.50 | 128.50 | 126.50 | 127.00 | -1.17% | 1,054,660 |
| 2025-08-05 | 128.50 | 130.50 | 128.00 | 128.50 | +0.78% | 1,511,348 |
| 2025-08-04 | 127.50 | 130.00 | 126.50 | 127.50 | +2.41% | 1,860,835 |
| 2025-08-01 | 124.50 | 124.50 | 124.50 | 124.50 | +0.00% | 0 |
| 2025-07-31 | 127.50 | 127.50 | 124.50 | 124.50 | -1.58% | 338,780 |
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 2026-08-07
Quick answers
What is Elan Microelectronics Corp's (2458.TW) latest close?
141.50 on 2026-08-07, 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 2026-08-07.
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 933 daily bars in the Closelook data lake.