E-Life Mall Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	85.600	85.600	84.600	84.700	84.700	50,586
2023-08-07	84.900	85.200	84.900	85.000	85.000	43,174
2023-08-04	85.100	85.200	84.800	84.800	84.800	23,229
2023-08-02	84.700	84.700	84.200	84.700	84.700	24,346
2023-08-01	84.700	85.300	84.000	84.500	84.500	49,091
2023-07-31	85.100	85.100	84.500	84.700	84.700	36,973
2023-07-28	84.800	85.100	84.400	85.100	85.100	18,315
2023-07-27	85.500	85.500	84.900	84.900	84.900	18,522
2023-07-26	85.000	85.200	85.000	85.000	85.000	17,270
2023-07-25	85.300	85.300	85.000	85.000	85.000	25,589
2023-07-24	85.300	85.300	84.100	85.300	85.300	77,993
2023-07-21	85.100	85.400	85.100	85.400	85.400	9,621
2023-07-20	85.400	85.600	85.100	85.200	85.200	13,290
2023-07-19	85.500	85.500	85.100	85.200	85.200	9,178
2023-07-18	85.300	85.500	85.100	85.500	85.500	39,977
2023-07-17	85.600	86.000	85.500	85.500	85.500	13,654
2023-07-14	85.500	86.900	85.400	85.500	85.500	59,379
2023-07-13	86.000	86.100	85.500	85.500	85.500	15,614
2023-07-12	85.600	86.300	85.500	86.000	86.000	22,563
2023-07-11	86.500	87.000	85.700	86.400	86.400	44,630
2023-07-10	86.400	86.600	85.800	85.800	85.800	25,038
2023-07-07	87.200	87.200	86.500	86.600	86.600	13,797
2023-07-06	85.200	87.500	85.100	86.600	86.600	88,510
2023-07-05	86.200	86.500	86.000	86.000	86.000	12,199
2023-07-04	86.700	86.700	86.300	86.500	86.500	14,005
2023-07-03	86.200	86.900	86.100	86.700	86.700	59,770
2023-06-30	85.700	86.100	85.100	86.100	86.100	48,650
2023-06-29	85.600	85.800	85.500	85.700	85.700	43,504
2023-06-28	85.000	85.700	85.000	85.100	85.100	25,258
2023-06-27	85.600	85.600	85.000	85.000	85.000	32,337
2023-06-26	85.700	85.700	85.100	85.600	85.600	22,000
2023-06-21	85.000	85.700	85.000	85.700	85.700	27,530
2023-06-20	85.100	85.100	84.800	84.900	84.900	6,475
2023-06-19	85.300	85.300	85.100	85.100	85.100	38,866
2023-06-16	85.400	85.500	85.300	85.300	85.300	15,330
2023-06-15	85.600	85.800	85.200	85.700	85.700	22,828
2023-06-14	85.500	85.500	85.400	85.500	85.500	15,759
2023-06-13	85.500	85.700	85.100	85.400	85.400	34,278
2023-06-12	85.400	85.700	85.000	85.700	85.700	19,143
2023-06-09	85.200	85.500	85.200	85.400	85.400	30,766
2023-06-08	85.200	85.500	85.200	85.200	85.200	22,066
2023-06-07	85.100	85.300	85.000	85.300	85.300	21,956
2023-06-06	85.000	85.200	85.000	85.100	85.100	27,201
2023-06-05	85.000	85.400	85.000	85.200	85.200	22,803
2023-06-02	85.000	85.300	84.700	85.000	85.000	23,509
2023-06-01	84.500	84.600	84.200	84.600	84.600	8,198
2023-05-31	85.000	85.500	84.800	85.100	85.100	33,003
2023-05-30	84.600	84.800	84.000	84.700	84.700	18,765
2023-05-29	85.000	85.000	84.700	84.900	84.900	34,630
2023-05-26	84.900	85.000	84.700	85.000	85.000	19,691
2023-05-25	84.900	85.400	84.900	85.000	85.000	65,211
2023-05-24	85.100	85.100	84.800	84.900	84.900	28,266
2023-05-23	84.900	85.100	84.500	84.900	84.900	40,817
2023-05-22	84.700	85.000	84.500	84.900	84.900	26,409
2023-05-19	84.000	85.000	84.000	84.700	84.700	23,673
2023-05-18	84.000	84.900	84.000	84.900	84.900	50,414
2023-05-17	84.200	84.700	84.000	84.700	84.700	74,007
2023-05-16	83.900	84.200	83.800	84.200	84.200	26,713
2023-05-15	83.800	83.900	83.500	83.900	83.900	37,738
2023-05-12	83.500	83.900	83.200	83.800	83.800	12,665

← NewerPage 14 of 21 · 1,216 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.