E-Life Mall Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	85.200	85.200	85.000	85.000	85.000	22,594
2024-01-26	85.000	85.400	85.000	85.100	85.100	30,405
2024-01-25	85.200	85.500	85.100	85.200	85.200	33,400
2024-01-24	85.000	85.500	85.000	85.100	85.100	58,668
2024-01-23	84.800	85.500	84.800	85.000	85.000	41,819
2024-01-22	85.300	85.300	84.700	84.900	84.900	31,882
2024-01-19	84.500	85.000	84.500	84.600	84.600	35,289
2024-01-18	84.800	84.800	84.500	84.500	84.500	50,532
2024-01-17	84.900	85.000	84.500	84.500	84.500	120,677
2024-01-16	84.900	85.100	84.500	84.900	84.900	113,578
2024-01-15	85.400	85.400	85.100	85.100	85.100	53,462
2024-01-12	84.900	85.000	84.800	85.000	85.000	14,246
2024-01-11	85.100	85.100	84.800	84.800	84.800	37,531
2024-01-10	85.100	85.200	84.900	85.200	85.200	29,317
2024-01-09	85.200	85.200	84.900	84.900	84.900	14,777
2024-01-08	85.000	85.100	84.900	85.000	85.000	45,826
2024-01-05	85.000	85.000	84.800	84.900	84.900	25,604
2024-01-04	84.500	85.300	84.500	85.000	85.000	106,728
2024-01-03	85.000	85.100	84.500	84.800	84.800	106,607
2024-01-02	84.800	85.000	84.800	84.900	84.900	30,660
2023-12-29	84.900	85.000	84.700	85.000	85.000	50,365
2023-12-28	85.000	85.100	84.800	85.100	85.100	38,818
2023-12-27	84.900	84.900	84.700	84.900	84.900	45,512
2023-12-26	84.800	84.900	84.600	84.900	84.900	54,656
2023-12-25	84.700	84.800	84.600	84.800	84.800	25,054
2023-12-22	84.700	84.900	84.600	84.600	84.600	24,517
2023-12-21	85.000	85.000	84.600	84.700	84.700	43,808
2023-12-20	85.200	85.200	84.600	85.100	85.100	49,328
2023-12-19	84.600	85.100	84.600	85.100	85.100	47,197
2023-12-18	84.800	85.000	84.600	84.700	84.700	69,501
2023-12-15	85.000	85.000	84.600	84.900	84.900	77,236
2023-12-14	84.600	85.700	84.600	85.000	85.000	72,742
2023-12-13	84.700	84.900	84.600	84.900	84.900	71,262
2023-12-12	85.000	85.000	84.800	85.000	85.000	40,941
2023-12-11	85.000	85.000	84.700	85.000	85.000	47,101
2023-12-08	85.100	85.100	84.800	85.000	85.000	35,775
2023-12-07	85.000	85.000	84.700	85.000	85.000	28,640
2023-12-06	85.000	85.000	84.900	84.900	84.900	34,464
2023-12-05	85.000	85.000	84.700	84.700	84.700	25,990
2023-12-04	84.700	85.000	84.700	85.000	85.000	31,583
2023-12-01	84.700	84.800	84.600	84.700	84.700	30,949
2023-11-30	84.800	84.800	84.600	84.700	84.700	26,276
2023-11-29	85.000	85.100	84.800	84.800	84.800	13,238
2023-11-28	84.800	85.000	84.800	85.000	85.000	22,347
2023-11-27	84.800	85.000	84.800	84.800	84.800	20,309
2023-11-24	84.700	84.900	84.700	84.800	84.800	22,815
2023-11-23	84.700	85.300	84.700	84.800	84.800	27,538
2023-11-22	84.900	84.900	84.700	84.700	84.700	32,538
2023-11-21	84.900	85.400	84.800	84.800	84.800	48,211
2023-11-20	85.000	85.000	84.800	84.900	84.900	45,515
2023-11-17	84.900	85.000	84.600	85.000	85.000	38,386
2023-11-16	85.400	85.400	84.800	84.900	84.900	8,175
2023-11-15	85.100	85.400	84.600	84.900	84.900	52,283
2023-11-14	84.500	84.500	84.300	84.400	84.400	47,739
2023-11-13	84.300	85.000	84.300	84.500	84.500	27,360
2023-11-10	84.600	84.600	84.200	84.300	84.300	69,603
2023-11-09	84.500	84.600	84.200	84.600	84.600	55,553
2023-11-08	84.400	84.500	84.200	84.400	84.400	52,620
2023-11-07	84.200	84.500	84.200	84.400	84.400	44,236
2023-11-06	84.800	85.000	84.300	84.400	84.400	41,827

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.