E-Life Mall Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	51.400	51.500	51.100	51.500	51.500	33,001
2026-07-22	51.900	52.100	51.300	51.300	51.300	38,000
2026-07-21	51.500	51.900	51.500	51.800	51.800	54,005
2026-07-20	51.100	51.800	51.100	51.400	51.400	70,000
2026-07-17	51.500	51.500	51.000	51.100	51.100	104,000
2026-07-16	51.800	51.800	51.300	51.600	51.600	29,020
2026-07-15	51.700	51.800	51.100	51.800	51.800	70,000
2026-07-14	51.600	51.600	50.800	51.000	51.000	74,001
2026-07-13	51.400	51.500	51.000	51.000	51.000	100,020
2026-07-10	52.000	52.000	52.000	52.000	52.000	0
2026-07-09	51.500	52.000	51.100	52.000	52.000	37,007
2026-07-08	51.900	52.000	51.200	51.500	51.500	32,000
2026-07-07	52.000	52.000	51.600	51.900	51.900	64,000
2026-07-06	52.300	52.400	51.800	52.100	52.100	92,052
2026-07-03	51.600	52.500	51.500	52.100	52.100	165,200
2026-07-02	50.900	51.400	50.900	51.100	51.100	45,055
2026-07-01	51.100	51.200	51.000	51.100	51.100	47,000
2026-06-30	51.500	51.500	51.000	51.200	51.200	52,000
2026-06-29	50.700	51.300	50.700	51.300	51.300	41,005
2026-06-26	51.300	51.300	50.800	50.800	50.800	71,000
2026-06-25	51.400	51.500	51.000	51.300	51.300	63,000
2026-06-24	51.100	51.200	50.900	51.200	51.200	91,000
2026-06-23	51.100	51.200	50.800	51.100	51.100	123,100
2026-06-22	51.700	51.700	50.800	51.400	51.400	133,000
2026-06-18	51.700	51.700	51.200	51.500	51.500	84,010
2026-06-17	51.400	51.500	51.300	51.500	51.500	64,000
2026-06-16	51.500	51.700	51.300	51.500	51.500	79,474
2026-06-15	51.600	51.700	51.000	51.400	51.400	113,073
2026-06-12	51.500	51.600	51.200	51.600	51.600	64,000
2026-06-11	51.500	51.500	50.900	51.400	51.400	132,000
2026-06-10	51.500	51.700	51.400	51.500	51.500	114,120
2026-06-09	51.000	51.800	51.000	51.500	51.500	97,105
2026-06-08	51.400	52.400	50.900	51.000	51.000	146,100
2026-06-05	51.500	52.500	51.200	52.100	52.100	231,115
2026-06-04	51.000	51.800	51.000	51.500	51.500	156,505
2026-06-03	51.000	51.400	50.900	51.000	51.000	159,300
2026-06-02	50.700	51.500	50.700	51.500	51.500	117,210
2026-06-01	50.700	51.400	50.100	50.900	50.900	198,400
2026-05-29	50.800	51.600	50.800	51.000	51.000	174,212
2026-05-28	50.500	51.500	50.400	50.700	50.700	265,000
2026-05-27	50.500	50.800	50.200	50.400	50.400	81,174
2026-05-26	50.200	50.700	50.000	50.600	50.600	166,000
2026-05-25	50.500	50.500	49.950	50.300	50.300	200,561
2026-05-22	50.600	50.800	50.600	50.700	50.700	112,016
2026-05-21	50.700	50.700	50.200	50.700	50.700	63,005
2026-05-20	51.000	51.000	50.400	50.500	50.500	101,530
2026-05-19	50.600	50.700	50.400	50.700	50.700	63,010
2026-05-18	51.000	51.000	50.300	50.600	50.600	72,040
2026-05-15	52.000	52.000	50.600	51.000	51.000	82,310
2026-05-14	50.200	52.500	50.200	51.700	51.700	178,067
2026-05-13	51.000	51.000	50.300	50.400	50.400	80,863
2026-05-12	51.300	51.300	50.600	51.000	51.000	89,020
2026-05-11	51.500	51.500	50.500	51.500	51.500	152,350
2026-05-08	50.500	51.100	50.100	51.000	51.000	190,100
2026-05-07	49.000	50.200	48.200	50.000	50.000	343,160
2026-05-06	49.600	49.700	48.700	48.850	48.850	254,000
2026-05-05	49.650	49.650	49.000	49.150	49.150	271,650
2026-05-04	50.000	50.100	49.600	49.650	49.650	192,005
2026-04-30	50.400	50.400	50.000	50.000	50.000	114,080
2026-04-29	50.500	50.800	50.200	50.400	50.400	92,000

← NewerPage 2 of 5 · 244 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.