E-Life Mall Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	80.700	81.200	80.600	81.000	76.387	6,687
2022-11-02	81.700	81.700	80.500	80.900	76.293	27,690
2022-11-01	80.900	80.900	80.500	80.900	76.293	9,585
2022-10-31	80.800	81.100	80.700	80.800	76.199	8,628
2022-10-28	80.800	80.800	80.600	80.700	76.104	10,326
2022-10-27	80.900	81.000	80.400	80.800	76.199	35,542
2022-10-26	80.700	81.000	80.300	80.900	76.293	44,751
2022-10-25	81.000	81.000	80.200	80.700	76.104	21,642
2022-10-24	80.200	80.500	80.200	80.500	75.916	21,738
2022-10-21	80.300	80.300	80.100	80.300	75.727	13,375
2022-10-20	80.100	80.500	80.000	80.300	75.727	32,279
2022-10-19	80.300	80.600	80.100	80.600	76.010	12,581
2022-10-18	80.200	81.000	80.200	80.600	76.010	17,372
2022-10-17	80.700	80.700	80.100	80.100	75.539	17,979
2022-10-14	80.400	80.800	80.000	80.700	76.104	28,781
2022-10-13	80.800	80.800	80.000	80.000	75.444	53,916
2022-10-12	80.500	80.800	80.300	80.800	76.199	31,521
2022-10-11	80.500	80.600	80.500	80.600	76.010	24,793
2022-10-07	81.000	81.200	81.000	81.100	76.482	36,286
2022-10-06	81.000	81.000	81.000	81.000	76.387	6,015
2022-10-05	81.100	81.500	80.300	81.000	76.387	22,705
2022-10-04	80.900	81.600	80.900	81.200	76.576	12,792
2022-10-03	81.000	81.100	80.700	80.900	76.293	28,567
2022-09-30	81.100	81.100	80.900	81.000	76.387	12,564
2022-09-29	80.800	81.400	80.800	81.100	76.482	46,081
2022-09-28	81.100	81.100	80.600	80.800	76.199	53,909
2022-09-27	80.900	81.300	80.900	81.300	76.670	13,467
2022-09-26	81.100	81.100	80.600	80.900	76.293	48,935
2022-09-23	81.700	81.700	81.100	81.600	76.953	15,003
2022-09-22	81.800	81.800	81.500	81.700	77.047	31,349
2022-09-21	82.200	82.200	81.600	81.700	77.047	28,735
2022-09-20	82.300	82.400	82.300	82.400	77.708	13,030
2022-09-19	82.500	82.500	82.000	82.500	77.802	20,692
2022-09-16	82.400	82.500	82.300	82.500	77.802	507,396
2022-09-15	82.400	83.000	82.200	83.000	78.273	10,502
2022-09-14	82.700	82.800	82.000	82.500	77.802	17,425
2022-09-13	83.200	83.200	82.700	82.700	77.990	6,071
2022-09-12	82.300	83.100	82.100	83.100	78.368	24,986
2022-09-08	82.300	82.300	82.300	82.300	77.613	1,042
2022-09-07	82.700	82.900	82.200	82.300	77.613	25,530
2022-09-06	82.500	82.700	82.200	82.700	77.990	9,746
2022-09-05	82.500	83.000	82.200	82.900	78.179	12,443
2022-09-02	82.500	83.000	82.500	82.800	78.085	4,084
2022-09-01	83.500	83.500	82.100	82.700	77.990	40,840
2022-08-31	83.900	84.000	83.500	83.500	78.745	5,262
2022-08-30	82.800	83.000	82.100	82.900	78.179	24,535
2022-08-29	83.000	83.000	82.500	82.800	78.085	16,389
2022-08-26	83.000	83.100	82.900	83.100	78.368	19,288
2022-08-25	83.000	83.500	82.800	83.100	78.368	22,160
2022-08-24	82.400	83.400	82.400	83.100	78.368	8,404
2022-08-23	83.300	83.300	82.000	82.400	77.708	43,517
2022-08-22	83.500	83.500	83.000	83.300	78.556	17,365
2022-08-19	83.000	83.300	83.000	83.000	78.273	9,100
2022-08-18	83.300	83.300	83.100	83.100	78.368	8,243
2022-08-17	83.000	83.000	82.600	82.600	77.896	22,664
2022-08-16	83.000	83.300	82.600	83.000	78.273	20,404
2022-08-15	82.400	82.500	82.400	82.500	77.802	26,594
2022-08-12	82.500	82.500	82.200	82.400	77.708	18,082
2022-08-11	81.900	82.000	81.800	82.000	77.330	28,317
2022-08-10	81.800	81.900	81.600	81.900	77.236	16,812

← NewerPage 17 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.