E-Life Mall Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 84.600 | 84.600 | 84.100 | 84.500 | 84.500 | 105,860 |
| 2024-05-06 | 84.300 | 84.800 | 84.200 | 84.500 | 84.500 | 96,319 |
| 2024-05-03 | 84.500 | 84.500 | 84.300 | 84.300 | 84.300 | 80,077 |
| 2024-05-02 | 84.400 | 84.500 | 84.300 | 84.500 | 84.500 | 34,697 |
| 2024-04-30 | 84.500 | 84.700 | 84.200 | 84.400 | 84.400 | 56,782 |
| 2024-04-29 | 84.300 | 84.600 | 84.300 | 84.500 | 84.500 | 86,173 |
| 2024-04-26 | 84.300 | 84.800 | 84.200 | 84.500 | 84.500 | 65,179 |
| 2024-04-25 | 84.700 | 84.700 | 84.200 | 84.600 | 84.600 | 53,928 |
| 2024-04-24 | 84.500 | 84.900 | 84.300 | 84.900 | 84.900 | 128,386 |
| 2024-04-23 | 84.400 | 84.900 | 84.400 | 84.500 | 84.500 | 51,726 |
| 2024-04-22 | 84.600 | 84.600 | 84.200 | 84.300 | 84.300 | 65,446 |
| 2024-04-19 | 85.200 | 85.200 | 84.000 | 84.200 | 84.200 | 178,481 |
| 2024-04-18 | 84.500 | 85.200 | 84.500 | 85.200 | 85.200 | 66,397 |
| 2024-04-17 | 84.400 | 85.000 | 84.400 | 85.000 | 85.000 | 103,966 |
| 2024-04-16 | 84.900 | 84.900 | 84.300 | 84.400 | 84.400 | 197,010 |
| 2024-04-15 | 84.600 | 85.200 | 84.500 | 84.900 | 84.900 | 245,761 |
| 2024-04-12 | 84.500 | 84.600 | 84.300 | 84.600 | 84.600 | 78,635 |
| 2024-04-11 | 84.500 | 84.500 | 84.300 | 84.500 | 84.500 | 132,602 |
| 2024-04-10 | 84.800 | 84.800 | 84.400 | 84.500 | 84.500 | 148,972 |
| 2024-04-09 | 85.100 | 85.100 | 84.200 | 84.700 | 84.700 | 283,840 |
| 2024-04-08 | 85.100 | 85.700 | 84.700 | 85.000 | 85.000 | 368,052 |
| 2024-04-03 | 83.700 | 85.000 | 83.700 | 84.700 | 84.700 | 360,829 |
| 2024-04-02 | 83.700 | 83.700 | 83.200 | 83.500 | 83.500 | 142,802 |
| 2024-04-01 | 83.200 | 83.500 | 83.100 | 83.200 | 83.200 | 167,516 |
| 2024-03-29 | 83.300 | 83.300 | 83.100 | 83.100 | 83.100 | 108,079 |
| 2024-03-28 | 83.400 | 83.700 | 83.100 | 83.200 | 83.200 | 195,319 |
| 2024-03-27 | 83.500 | 83.500 | 83.100 | 83.400 | 83.400 | 156,168 |
| 2024-03-26 | 83.700 | 83.700 | 83.000 | 83.500 | 83.500 | 378,958 |
| 2024-03-25 | 83.700 | 84.100 | 83.700 | 83.700 | 83.700 | 308,252 |
| 2024-03-22 | 84.000 | 84.100 | 82.700 | 83.700 | 83.700 | 877,334 |
| 2024-03-21 | 87.500 | 88.400 | 87.400 | 88.400 | 88.400 | 468,352 |
| 2024-03-20 | 87.700 | 87.900 | 87.500 | 87.500 | 87.500 | 334,518 |
| 2024-03-19 | 87.400 | 87.800 | 87.400 | 87.600 | 87.600 | 252,798 |
| 2024-03-18 | 87.300 | 87.900 | 87.100 | 87.400 | 87.400 | 343,956 |
| 2024-03-15 | 86.500 | 87.400 | 86.500 | 87.200 | 87.200 | 189,560 |
| 2024-03-14 | 86.500 | 86.600 | 86.400 | 86.400 | 86.400 | 73,015 |
| 2024-03-13 | 86.300 | 86.600 | 86.200 | 86.500 | 86.500 | 87,131 |
| 2024-03-12 | 86.000 | 86.400 | 86.000 | 86.200 | 86.200 | 103,539 |
| 2024-03-11 | 86.000 | 86.200 | 85.900 | 86.000 | 86.000 | 93,443 |
| 2024-03-08 | 85.900 | 86.200 | 85.600 | 86.000 | 86.000 | 124,311 |
| 2024-03-07 | 86.200 | 86.200 | 83.000 | 86.000 | 86.000 | 271,389 |
| 2024-03-06 | 86.300 | 86.400 | 86.100 | 86.300 | 86.300 | 93,666 |
| 2024-03-05 | 86.300 | 86.300 | 86.000 | 86.300 | 86.300 | 105,445 |
| 2024-03-04 | 86.000 | 86.500 | 86.000 | 86.300 | 86.300 | 146,950 |
| 2024-03-01 | 86.200 | 86.600 | 85.700 | 86.000 | 86.000 | 186,817 |
| 2024-02-29 | 85.300 | 86.500 | 85.200 | 86.000 | 86.000 | 230,278 |
| 2024-02-27 | 85.100 | 85.400 | 85.000 | 85.300 | 85.300 | 85,288 |
| 2024-02-26 | 84.500 | 86.000 | 84.400 | 85.100 | 85.100 | 239,734 |
| 2024-02-23 | 84.800 | 85.700 | 84.800 | 85.000 | 85.000 | 75,253 |
| 2024-02-22 | 84.900 | 85.200 | 84.800 | 84.800 | 84.800 | 45,958 |
| 2024-02-21 | 85.000 | 85.300 | 84.800 | 84.900 | 84.900 | 68,073 |
| 2024-02-20 | 85.100 | 85.100 | 84.800 | 84.900 | 84.900 | 60,705 |
| 2024-02-19 | 84.700 | 85.100 | 84.600 | 84.800 | 84.800 | 71,714 |
| 2024-02-16 | 84.900 | 85.200 | 84.700 | 84.700 | 84.700 | 44,365 |
| 2024-02-15 | 85.000 | 85.200 | 84.600 | 84.900 | 84.900 | 131,626 |
| 2024-02-05 | 85.100 | 85.200 | 85.000 | 85.200 | 85.200 | 46,287 |
| 2024-02-02 | 85.200 | 85.200 | 85.000 | 85.100 | 85.100 | 42,145 |
| 2024-02-01 | 85.400 | 85.400 | 85.000 | 85.000 | 85.000 | 33,220 |
| 2024-01-31 | 85.100 | 85.100 | 85.000 | 85.000 | 85.000 | 27,401 |
| 2024-01-30 | 85.200 | 85.500 | 85.100 | 85.100 | 85.100 | 26,317 |
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.