E-Life Mall Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	84.000	84.300	83.900	84.100	79.311	22,451
2023-02-07	83.600	84.700	83.600	83.900	79.122	13,679
2023-02-06	83.500	83.900	83.400	83.600	78.839	26,501
2023-02-03	83.700	84.500	83.700	84.300	79.499	18,692
2023-02-02	83.300	84.000	83.300	83.700	78.934	18,647
2023-02-01	83.100	83.600	82.500	83.300	78.556	32,839
2023-01-31	83.100	83.500	83.100	83.100	78.368	11,547
2023-01-30	83.200	84.100	83.100	83.100	78.368	31,917
2023-01-17	82.700	83.000	82.700	82.800	78.085	9,219
2023-01-16	82.600	83.000	82.600	82.700	77.990	6,991
2023-01-13	82.700	82.900	82.400	82.600	77.896	20,344
2023-01-12	82.600	82.600	82.400	82.500	77.802	32,316
2023-01-11	82.200	82.400	82.000	82.400	77.708	26,246
2023-01-10	82.300	82.300	82.100	82.300	77.613	18,502
2023-01-09	82.200	82.300	82.100	82.300	77.613	25,596
2023-01-06	81.500	82.100	81.500	82.100	77.425	15,303
2023-01-05	82.200	82.200	82.000	82.100	77.425	15,537
2023-01-04	82.100	82.200	82.000	82.200	77.519	11,000
2023-01-03	81.800	81.800	81.800	81.800	77.142	3,659
2022-12-30	81.500	82.100	81.500	81.800	77.142	24,857
2022-12-29	81.400	81.400	81.400	81.400	76.765	3,280
2022-12-28	81.500	81.600	81.300	81.400	76.765	11,419
2022-12-27	82.300	82.300	81.400	81.500	76.859	16,849
2022-12-26	81.200	81.200	81.100	81.100	76.482	18,318
2022-12-23	81.700	81.700	81.200	81.200	76.576	11,033
2022-12-22	81.600	81.600	81.100	81.300	76.670	14,840
2022-12-21	82.100	82.200	81.100	81.300	76.670	39,111
2022-12-20	82.200	82.200	81.200	81.200	76.576	14,152
2022-12-19	81.500	81.900	81.500	81.600	76.953	17,502
2022-12-16	82.300	82.300	81.300	81.500	76.859	37,208
2022-12-15	81.600	81.800	81.600	81.600	76.953	13,036
2022-12-14	81.500	82.100	81.500	81.600	76.953	20,757
2022-12-13	81.700	81.700	81.400	81.600	76.953	12,500
2022-12-12	81.200	81.600	81.200	81.600	76.953	10,234
2022-12-09	81.400	81.600	81.300	81.500	76.859	49,012
2022-12-08	81.600	81.600	81.500	81.500	76.859	11,012
2022-12-07	81.400	81.800	81.400	81.600	76.953	24,613
2022-12-06	81.400	81.700	81.400	81.700	77.047	4,522
2022-12-05	81.600	81.900	81.400	81.400	76.765	26,821
2022-12-02	81.800	81.800	81.300	81.400	76.765	16,207
2022-12-01	81.200	81.600	81.200	81.400	76.765	28,312
2022-11-30	81.500	81.500	81.100	81.200	76.576	30,248
2022-11-29	81.300	81.600	81.100	81.200	76.576	23,031
2022-11-28	81.400	81.600	81.000	81.300	76.670	36,831
2022-11-25	82.000	82.000	81.500	81.800	77.142	22,573
2022-11-24	82.100	82.100	81.400	81.500	76.859	40,810
2022-11-23	81.500	81.500	81.400	81.400	76.765	9,091
2022-11-22	81.500	81.500	81.400	81.500	76.859	5,075
2022-11-21	81.100	82.500	81.100	82.300	77.613	43,405
2022-11-18	81.900	81.900	81.300	81.600	76.953	17,623
2022-11-17	81.400	81.900	81.400	81.900	77.236	12,287
2022-11-16	82.300	82.300	81.400	81.400	76.765	8,546
2022-11-15	81.600	82.900	81.600	82.000	77.330	39,066
2022-11-14	81.500	81.500	80.900	81.500	76.859	14,822
2022-11-11	81.900	81.900	81.600	81.600	76.953	8,508
2022-11-10	81.500	81.600	81.500	81.600	76.953	8,269
2022-11-09	81.500	81.700	81.500	81.700	77.047	19,622
2022-11-08	81.400	81.500	81.400	81.500	76.859	4,303
2022-11-07	81.000	81.900	81.000	81.300	76.670	11,376
2022-11-04	80.800	81.000	80.500	81.000	76.387	7,549

← NewerPage 16 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.