E-Life Mall Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	85.900	86.000	85.600	85.800	76.143	28,991
2022-05-16	85.000	86.000	85.000	86.000	76.321	28,597
2022-05-13	85.000	85.900	85.000	85.200	75.611	19,548
2022-05-12	85.000	85.500	85.000	85.200	75.611	69,426
2022-05-11	85.500	85.800	85.500	85.500	75.877	12,376
2022-05-10	85.400	85.800	85.200	85.500	75.877	13,293
2022-05-09	84.700	86.400	84.700	85.800	76.143	60,616
2022-05-06	84.700	85.500	84.700	85.300	75.699	23,054
2022-05-05	85.700	85.700	85.200	85.400	75.788	36,122
2022-05-04	85.700	85.700	85.700	85.700	76.054	1,562
2022-05-03	86.200	87.700	86.100	86.100	76.409	42,474
2022-04-29	86.200	86.600	86.200	86.200	76.498	51,649
2022-04-28	85.800	86.400	85.800	86.100	76.409	32,308
2022-04-27	85.000	86.100	84.900	85.700	76.054	88,085
2022-04-26	85.500	85.900	85.400	85.800	76.143	45,654
2022-04-25	85.900	85.900	85.000	85.500	75.877	48,718
2022-04-22	85.800	85.900	85.500	85.500	75.877	19,268
2022-04-21	85.500	85.900	85.400	85.800	76.143	34,359
2022-04-20	85.500	85.600	85.500	85.500	75.877	21,180
2022-04-19	85.300	85.600	85.200	85.400	75.788	18,122
2022-04-18	85.500	85.500	85.200	85.300	75.699	51,939
2022-04-15	85.600	85.600	85.200	85.200	75.611	35,366
2022-04-14	85.100	85.600	85.000	85.600	75.966	36,801
2022-04-13	85.300	85.500	85.100	85.100	75.522	69,456
2022-04-12	85.200	85.300	85.200	85.300	75.699	33,628
2022-04-11	85.200	85.400	85.200	85.200	75.611	41,302
2022-04-08	85.300	85.400	85.100	85.200	75.611	32,116
2022-04-07	85.300	85.300	85.200	85.300	75.699	52,094
2022-04-06	85.200	85.200	85.100	85.200	75.611	32,334
2022-04-01	85.300	85.300	85.100	85.100	75.522	18,320
2022-03-31	85.300	85.300	85.200	85.200	75.611	11,218
2022-03-30	84.900	85.400	84.900	85.400	75.788	47,325
2022-03-29	85.000	85.200	85.000	85.100	75.522	66,148
2022-03-28	85.000	85.200	84.600	85.000	75.433	28,292
2022-03-25	85.000	85.100	84.800	85.100	75.522	18,543
2022-03-24	85.000	85.300	84.800	85.000	75.433	29,019
2022-03-23	85.700	85.700	85.000	85.000	75.433	69,279
2022-03-22	85.900	85.900	85.200	85.700	76.054	67,518
2022-03-21	84.500	86.400	84.500	85.600	75.966	203,233
2022-03-18	84.500	84.600	84.400	84.500	74.989	22,239
2022-03-17	84.400	84.500	84.000	84.500	74.989	87,777
2022-03-16	84.400	84.500	84.100	84.400	74.901	29,587
2022-03-15	84.400	84.600	84.200	84.300	74.812	37,532
2022-03-14	84.300	84.400	84.200	84.400	74.901	18,610
2022-03-11	84.400	84.600	84.300	84.400	74.901	148,548
2022-03-10	83.500	84.400	83.500	84.400	74.901	35,545
2022-03-09	83.300	83.800	83.300	83.500	74.102	26,919
2022-03-08	83.900	83.900	83.300	83.400	74.013	87,453
2022-03-07	85.000	85.000	83.800	83.900	74.457	90,541
2022-03-04	84.800	85.100	84.500	85.000	75.433	246,937
2022-03-03	85.000	85.000	84.800	84.900	75.344	38,875
2022-03-02	84.100	85.000	84.100	85.000	75.433	78,002
2022-03-01	83.100	84.500	83.100	84.100	74.634	78,628
2022-02-25	83.000	83.000	82.800	82.900	73.569	32,650
2022-02-24	83.200	83.400	82.700	82.800	73.481	49,860
2022-02-23	83.200	83.500	83.200	83.300	73.924	20,149
2022-02-22	83.800	83.800	83.100	83.200	73.836	34,421
2022-02-21	82.700	83.700	82.600	83.700	74.279	51,077
2022-02-18	82.600	82.700	82.500	82.500	73.215	22,310
2022-02-17	82.700	83.000	82.700	82.700	73.392	29,766

← NewerPage 19 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.