E-Life Mall Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	83.800	83.900	83.700	83.900	83.900	5,215
2023-05-10	83.800	83.800	83.700	83.800	83.800	9,085
2023-05-09	83.800	83.800	83.100	83.700	83.700	15,941
2023-05-08	84.000	84.000	83.900	83.900	83.900	18,104
2023-05-05	83.900	83.900	83.600	83.900	83.900	15,000
2023-05-04	83.600	83.800	83.600	83.700	83.700	11,815
2023-05-03	83.600	83.700	83.500	83.600	83.600	11,221
2023-05-02	84.300	84.300	83.500	83.600	83.600	26,963
2023-04-28	83.400	83.900	83.400	83.500	83.500	17,691
2023-04-27	83.700	83.700	83.400	83.500	83.500	14,854
2023-04-26	83.400	83.500	83.200	83.500	83.500	48,802
2023-04-25	83.600	83.600	83.300	83.400	83.400	29,189
2023-04-24	83.600	83.700	83.600	83.600	83.600	12,107
2023-04-21	84.100	84.100	83.600	83.600	83.600	38,263
2023-04-20	83.800	83.900	83.600	83.700	83.700	26,677
2023-04-19	83.800	83.900	83.800	83.900	83.900	25,233
2023-04-18	83.900	83.900	83.800	83.800	83.800	16,566
2023-04-17	83.800	84.100	83.800	83.900	83.900	43,163
2023-04-14	83.800	84.200	83.800	83.900	83.900	30,699
2023-04-13	83.900	84.000	83.800	83.900	83.900	29,655
2023-04-12	83.700	84.100	83.700	83.900	83.900	31,063
2023-04-11	84.400	84.400	83.800	83.800	83.800	32,160
2023-04-10	83.900	83.900	83.700	83.800	83.800	26,769
2023-04-07	83.800	84.000	83.800	83.900	83.900	25,115
2023-04-06	83.900	84.000	83.800	83.900	83.900	42,505
2023-03-31	83.800	83.800	83.600	83.800	83.800	58,451
2023-03-30	83.300	84.000	83.200	83.800	83.800	267,710
2023-03-29	87.500	87.800	87.500	87.800	82.800	167,404
2023-03-28	87.700	87.700	86.000	87.400	82.423	115,182
2023-03-27	87.200	87.700	87.200	87.400	82.423	136,451
2023-03-24	87.100	87.300	87.000	87.200	82.234	45,629
2023-03-23	87.000	87.300	87.000	87.100	82.140	33,579
2023-03-22	87.100	87.200	87.000	87.000	82.046	37,305
2023-03-21	87.300	87.500	87.100	87.100	82.140	44,139
2023-03-20	87.000	87.500	86.900	87.300	82.329	63,729
2023-03-17	86.700	87.200	86.700	87.000	82.046	48,481
2023-03-16	86.900	87.000	86.400	86.400	81.480	38,286
2023-03-15	87.100	87.500	86.800	86.800	81.857	26,954
2023-03-14	87.000	87.100	86.900	87.000	82.046	10,740
2023-03-13	87.000	87.300	86.300	87.200	82.234	114,526
2023-03-10	87.100	87.400	86.800	87.100	82.140	80,537
2023-03-09	87.000	87.500	87.000	87.300	82.329	49,586
2023-03-08	87.100	87.400	87.000	87.000	82.046	63,731
2023-03-07	87.500	87.500	87.100	87.200	82.234	54,565
2023-03-06	87.200	87.900	87.200	87.600	82.611	103,308
2023-03-03	87.100	87.300	86.800	87.100	82.140	81,142
2023-03-02	86.300	86.700	85.600	86.600	81.668	83,145
2023-03-01	85.900	87.000	85.900	86.600	81.668	103,252
2023-02-24	84.500	86.000	84.500	85.800	80.914	149,513
2023-02-23	84.100	84.300	83.900	84.200	79.405	24,216
2023-02-22	84.300	84.300	83.600	84.100	79.311	43,860
2023-02-21	84.000	84.200	83.800	84.200	79.405	14,584
2023-02-20	83.700	84.000	83.600	84.000	79.216	21,440
2023-02-17	83.700	84.000	83.500	84.000	79.216	16,638
2023-02-16	83.800	84.300	83.800	83.800	79.028	30,647
2023-02-15	83.800	84.000	83.600	83.900	79.122	32,978
2023-02-14	84.500	84.500	83.700	83.900	79.122	22,476
2023-02-13	84.000	84.100	83.900	84.000	79.216	19,270
2023-02-10	84.100	84.100	83.600	84.100	79.311	12,266
2023-02-09	84.100	84.400	84.000	84.100	79.311	13,362

← NewerPage 15 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.