E-Life Mall Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 83.900 | 84.100 | 83.800 | 84.100 | 84.100 | 71,172 |
| 2024-08-01 | 83.900 | 84.300 | 83.800 | 84.200 | 84.200 | 45,843 |
| 2024-07-31 | 83.800 | 84.000 | 83.700 | 84.000 | 84.000 | 37,285 |
| 2024-07-30 | 83.700 | 84.100 | 83.600 | 84.000 | 84.000 | 41,146 |
| 2024-07-29 | 85.000 | 85.000 | 84.000 | 84.000 | 84.000 | 81,666 |
| 2024-07-26 | 84.900 | 84.900 | 83.900 | 84.300 | 84.300 | 62,255 |
| 2024-07-23 | 84.000 | 84.000 | 83.900 | 84.000 | 84.000 | 21,693 |
| 2024-07-22 | 84.000 | 84.000 | 83.800 | 84.000 | 84.000 | 85,605 |
| 2024-07-19 | 84.300 | 84.300 | 84.000 | 84.000 | 84.000 | 46,373 |
| 2024-07-18 | 84.200 | 84.300 | 84.000 | 84.300 | 84.300 | 66,262 |
| 2024-07-17 | 84.100 | 84.200 | 84.000 | 84.200 | 84.200 | 22,693 |
| 2024-07-16 | 84.100 | 84.200 | 84.000 | 84.000 | 84.000 | 58,681 |
| 2024-07-15 | 84.100 | 84.200 | 84.000 | 84.100 | 84.100 | 61,050 |
| 2024-07-12 | 84.100 | 84.200 | 84.000 | 84.200 | 84.200 | 51,939 |
| 2024-07-11 | 84.100 | 84.100 | 84.000 | 84.100 | 84.100 | 54,501 |
| 2024-07-10 | 84.200 | 84.400 | 84.100 | 84.300 | 84.300 | 76,062 |
| 2024-07-09 | 84.500 | 84.500 | 84.100 | 84.300 | 84.300 | 39,371 |
| 2024-07-08 | 84.100 | 84.500 | 84.000 | 84.500 | 84.500 | 72,635 |
| 2024-07-05 | 84.100 | 84.400 | 84.000 | 84.100 | 84.100 | 65,987 |
| 2024-07-04 | 84.000 | 84.300 | 84.000 | 84.200 | 84.200 | 59,475 |
| 2024-07-03 | 84.100 | 84.400 | 84.000 | 84.000 | 84.000 | 40,040 |
| 2024-07-02 | 84.200 | 84.300 | 84.000 | 84.200 | 84.200 | 39,938 |
| 2024-07-01 | 84.500 | 84.500 | 84.000 | 84.400 | 84.400 | 57,785 |
| 2024-06-28 | 84.500 | 84.600 | 84.300 | 84.500 | 84.500 | 44,097 |
| 2024-06-27 | 84.500 | 84.500 | 84.400 | 84.500 | 84.500 | 56,305 |
| 2024-06-26 | 84.100 | 84.700 | 84.100 | 84.500 | 84.500 | 126,856 |
| 2024-06-25 | 84.100 | 84.100 | 83.900 | 83.900 | 83.900 | 43,624 |
| 2024-06-24 | 84.100 | 84.100 | 83.700 | 84.000 | 84.000 | 121,358 |
| 2024-06-21 | 84.100 | 84.300 | 84.000 | 84.200 | 84.200 | 56,586 |
| 2024-06-20 | 84.100 | 84.200 | 84.000 | 84.100 | 84.100 | 74,105 |
| 2024-06-19 | 84.000 | 84.500 | 84.000 | 84.100 | 84.100 | 94,428 |
| 2024-06-18 | 84.100 | 84.200 | 84.100 | 84.200 | 84.200 | 73,792 |
| 2024-06-17 | 84.200 | 84.400 | 84.000 | 84.200 | 84.200 | 65,117 |
| 2024-06-14 | 84.200 | 84.400 | 84.100 | 84.200 | 84.200 | 72,923 |
| 2024-06-13 | 84.300 | 84.500 | 84.200 | 84.200 | 84.200 | 111,968 |
| 2024-06-12 | 84.300 | 84.500 | 84.200 | 84.400 | 84.400 | 83,952 |
| 2024-06-11 | 84.400 | 84.400 | 84.200 | 84.400 | 84.400 | 73,879 |
| 2024-06-07 | 84.400 | 84.500 | 84.300 | 84.400 | 84.400 | 82,542 |
| 2024-06-06 | 84.500 | 84.600 | 84.400 | 84.400 | 84.400 | 51,439 |
| 2024-06-05 | 84.500 | 84.600 | 84.400 | 84.600 | 84.600 | 77,688 |
| 2024-06-04 | 84.600 | 84.700 | 84.500 | 84.600 | 84.600 | 72,776 |
| 2024-06-03 | 84.800 | 84.800 | 84.400 | 84.600 | 84.600 | 42,189 |
| 2024-05-31 | 84.300 | 84.800 | 84.300 | 84.800 | 84.800 | 48,916 |
| 2024-05-30 | 84.800 | 84.800 | 84.500 | 84.800 | 84.800 | 41,544 |
| 2024-05-29 | 84.700 | 84.900 | 84.500 | 84.800 | 84.800 | 16,682 |
| 2024-05-28 | 85.000 | 85.000 | 84.600 | 84.900 | 84.900 | 48,882 |
| 2024-05-27 | 84.600 | 85.000 | 84.400 | 84.800 | 84.800 | 42,492 |
| 2024-05-24 | 84.400 | 84.600 | 84.400 | 84.600 | 84.600 | 30,269 |
| 2024-05-23 | 84.500 | 84.600 | 84.400 | 84.600 | 84.600 | 72,597 |
| 2024-05-22 | 84.700 | 84.700 | 84.500 | 84.600 | 84.600 | 44,725 |
| 2024-05-21 | 84.700 | 84.700 | 84.400 | 84.700 | 84.700 | 37,003 |
| 2024-05-20 | 84.400 | 84.700 | 84.300 | 84.500 | 84.500 | 60,078 |
| 2024-05-17 | 85.000 | 85.000 | 84.500 | 84.900 | 84.900 | 50,414 |
| 2024-05-16 | 85.000 | 85.000 | 84.500 | 85.000 | 85.000 | 92,830 |
| 2024-05-15 | 84.800 | 84.900 | 84.600 | 84.900 | 84.900 | 98,911 |
| 2024-05-14 | 84.800 | 84.800 | 84.400 | 84.600 | 84.600 | 69,364 |
| 2024-05-13 | 84.300 | 84.700 | 84.100 | 84.700 | 84.700 | 112,969 |
| 2024-05-10 | 84.400 | 84.500 | 84.200 | 84.500 | 84.500 | 69,754 |
| 2024-05-09 | 84.400 | 84.400 | 84.200 | 84.400 | 84.400 | 51,155 |
| 2024-05-08 | 84.200 | 84.400 | 84.100 | 84.300 | 84.300 | 63,924 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-30 | 5.0000 TWD |
| 2022-07-04 | 5.0000 TWD |
| 2021-07-21 | 5.0000 TWD |
| 2020-07-01 | 4.0000 TWD |
| 2019-07-03 | 3.7000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.