E-Life Mall Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	84.500	84.600	84.400	84.500	84.500	22,172
2023-11-02	84.400	84.600	84.400	84.500	84.500	8,302
2023-11-01	84.200	84.600	84.200	84.200	84.200	28,922
2023-10-31	84.800	84.800	83.600	84.200	84.200	66,182
2023-10-30	84.600	84.800	84.600	84.600	84.600	14,558
2023-10-27	84.600	84.600	84.500	84.500	84.500	2,446
2023-10-26	84.500	84.700	84.200	84.500	84.500	31,399
2023-10-25	85.000	85.000	84.600	84.600	84.600	10,649
2023-10-24	84.700	84.700	84.500	84.500	84.500	28,335
2023-10-23	84.600	85.000	84.500	84.700	84.700	31,100
2023-10-20	84.700	85.000	84.500	84.600	84.600	43,486
2023-10-19	84.800	85.000	84.600	84.600	84.600	54,026
2023-10-18	85.000	85.100	84.800	85.000	85.000	19,385
2023-10-17	84.800	85.000	84.800	84.900	84.900	22,980
2023-10-16	85.100	85.100	84.800	84.800	84.800	8,643
2023-10-13	85.000	85.000	84.800	85.000	85.000	7,187
2023-10-12	85.000	85.000	84.800	85.000	85.000	13,885
2023-10-11	84.500	85.300	84.500	84.800	84.800	33,467
2023-10-06	84.500	85.000	84.400	84.500	84.500	38,869
2023-10-05	84.200	84.500	84.200	84.500	84.500	8,435
2023-10-04	84.500	85.000	84.200	84.200	84.200	57,535
2023-10-03	84.600	84.600	84.500	84.500	84.500	25,640
2023-10-02	84.500	85.000	84.500	84.600	84.600	14,694
2023-09-28	84.500	84.900	84.300	84.500	84.500	12,302
2023-09-27	84.400	85.000	84.300	84.300	84.300	33,783
2023-09-26	84.500	84.900	84.300	84.400	84.400	26,157
2023-09-25	84.400	84.500	84.400	84.500	84.500	2,694
2023-09-22	84.600	84.600	84.100	84.400	84.400	38,665
2023-09-21	85.200	85.200	84.500	84.600	84.600	19,275
2023-09-20	84.600	84.700	84.500	84.700	84.700	15,583
2023-09-19	84.800	85.000	84.500	84.600	84.600	51,796
2023-09-18	84.800	84.900	84.800	84.800	84.800	17,593
2023-09-15	84.800	84.900	84.800	84.800	84.800	25,494
2023-09-14	84.800	84.900	84.700	84.800	84.800	24,293
2023-09-13	85.000	85.000	84.700	84.800	84.800	38,856
2023-09-12	84.900	84.900	84.800	84.900	84.900	30,547
2023-09-11	84.900	84.900	84.300	84.900	84.900	67,835
2023-09-08	85.000	85.000	84.800	84.800	84.800	63,251
2023-09-07	85.000	85.200	85.000	85.000	85.000	28,216
2023-09-06	85.200	85.400	85.000	85.000	85.000	38,936
2023-09-05	85.000	85.300	85.000	85.100	85.100	26,441
2023-09-04	84.900	85.100	84.900	85.000	85.000	18,389
2023-09-01	85.200	85.300	84.900	84.900	84.900	11,651
2023-08-31	85.000	85.100	84.800	84.900	84.900	16,449
2023-08-30	85.100	85.500	85.000	85.100	85.100	15,190
2023-08-29	85.000	85.300	84.900	85.100	85.100	37,447
2023-08-28	85.400	85.500	85.000	85.200	85.200	28,135
2023-08-25	85.100	85.100	84.800	85.000	85.000	30,484
2023-08-24	84.900	85.100	84.800	85.100	85.100	14,448
2023-08-23	85.100	85.100	84.700	84.700	84.700	12,280
2023-08-22	85.000	85.100	85.000	85.100	85.100	7,501
2023-08-21	85.500	85.600	84.900	84.900	84.900	17,356
2023-08-18	84.800	85.300	84.800	85.100	85.100	12,363
2023-08-17	84.800	84.900	84.800	84.800	84.800	17,917
2023-08-16	84.700	84.900	84.600	84.700	84.700	11,707
2023-08-15	84.900	84.900	84.600	84.600	84.600	26,871
2023-08-14	85.000	85.200	85.000	85.000	85.000	15,491
2023-08-11	85.000	85.500	84.900	84.900	84.900	26,493
2023-08-10	84.900	85.100	84.900	85.000	85.000	12,580
2023-08-09	85.100	85.500	84.900	84.900	84.900	27,272

← NewerPage 13 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.