E-Life Mall Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	81.800	81.900	81.600	81.900	77.236	16,812
2022-08-09	81.900	81.900	81.300	81.800	77.142	22,707
2022-08-08	81.000	81.900	80.800	81.900	77.236	44,780
2022-08-05	80.700	81.000	80.500	80.800	76.199	81,963
2022-08-04	81.800	81.800	80.500	80.700	76.104	103,052
2022-08-03	80.900	82.000	80.700	81.100	76.482	98,783
2022-08-02	81.000	81.100	80.900	80.900	76.293	70,041
2022-08-01	82.000	82.000	81.000	81.000	76.387	68,120
2022-07-29	81.900	81.900	81.200	81.200	76.576	55,825
2022-07-28	81.000	81.200	81.000	81.200	76.576	20,598
2022-07-27	82.500	82.500	81.000	81.000	76.387	49,160
2022-07-26	81.300	81.400	81.000	81.000	76.387	44,314
2022-07-25	81.500	81.600	81.300	81.300	76.670	33,245
2022-07-22	81.500	82.000	81.200	81.500	76.859	20,296
2022-07-21	81.600	81.800	81.600	81.700	77.047	12,042
2022-07-20	81.100	81.900	81.100	81.700	77.047	29,883
2022-07-19	81.300	81.300	81.300	81.300	76.670	8,302
2022-07-18	81.000	81.600	81.000	81.200	76.576	32,697
2022-07-15	81.800	81.800	81.000	81.000	76.387	38,596
2022-07-14	81.700	82.700	81.500	81.600	76.953	23,573
2022-07-13	81.500	83.000	81.500	82.900	78.179	22,249
2022-07-12	81.100	81.500	80.900	81.500	76.859	40,296
2022-07-11	82.000	82.000	81.200	81.500	76.859	16,701
2022-07-08	81.000	82.000	81.000	82.000	77.330	9,321
2022-07-07	81.000	82.000	81.000	81.400	76.765	27,775
2022-07-06	82.700	82.700	80.500	81.000	76.387	35,025
2022-07-05	83.500	83.500	82.500	82.900	78.179	45,684
2022-07-04	80.000	82.800	80.000	82.400	77.708	260,594
2022-07-01	85.500	86.800	84.200	84.800	75.256	146,265
2022-06-30	87.000	87.000	85.500	85.500	75.877	119,660
2022-06-29	87.000	87.300	87.000	87.100	77.297	22,790
2022-06-28	87.600	87.600	87.100	87.500	77.652	29,855
2022-06-27	87.400	88.500	87.000	87.600	77.740	77,230
2022-06-24	86.900	87.500	86.600	87.000	77.208	390,011
2022-06-23	86.500	86.900	86.400	86.600	76.853	35,407
2022-06-22	86.400	86.500	86.100	86.500	76.764	6,155
2022-06-21	87.000	87.000	85.500	86.500	76.764	23,296
2022-06-20	85.400	86.000	85.400	85.600	75.966	23,201
2022-06-17	85.400	86.400	85.400	85.800	76.143	18,133
2022-06-16	86.900	86.900	86.100	86.500	76.764	26,148
2022-06-15	86.000	87.000	85.800	86.500	76.764	39,498
2022-06-14	85.400	86.000	85.400	85.600	75.966	22,155
2022-06-13	85.700	86.100	85.200	85.400	75.788	23,602
2022-06-10	86.000	86.200	86.000	86.000	76.321	8,254
2022-06-09	86.700	87.100	86.000	86.200	76.498	25,155
2022-06-08	86.400	87.000	86.400	86.700	76.942	14,182
2022-06-07	86.500	87.000	86.500	86.800	77.031	34,334
2022-06-06	86.300	87.000	85.800	86.500	76.764	42,308
2022-06-02	86.300	87.000	86.200	86.200	76.498	12,250
2022-06-01	86.900	86.900	86.200	86.200	76.498	28,283
2022-05-31	86.400	86.900	86.400	86.900	77.119	10,135
2022-05-30	86.500	86.900	86.000	86.700	76.942	41,775
2022-05-27	86.600	86.600	86.000	86.300	76.587	28,544
2022-05-26	86.000	86.600	86.000	86.600	76.853	33,546
2022-05-25	85.300	86.000	85.300	86.000	76.321	33,151
2022-05-24	85.300	85.600	85.200	85.600	75.966	7,051
2022-05-23	85.200	85.600	85.100	85.600	75.966	12,420
2022-05-20	85.100	85.500	85.100	85.500	75.877	11,202
2022-05-19	85.400	85.500	85.000	85.100	75.522	52,109
2022-05-18	85.700	86.000	85.500	85.500	75.877	38,541

← NewerPage 18 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.