E-Life Mall Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	50.300	50.500	49.900	50.200	50.200	251,005
2026-04-27	51.500	51.500	50.100	50.300	50.300	285,000
2026-04-24	51.700	51.900	51.400	51.600	51.600	125,000
2026-04-23	52.200	52.300	51.600	51.900	51.900	139,030
2026-04-22	52.400	52.400	52.100	52.200	52.200	67,000
2026-04-21	52.800	52.900	52.200	52.400	52.400	80,000
2026-04-20	53.000	53.000	52.500	52.700	52.700	89,000
2026-04-17	52.900	53.000	52.400	53.000	53.000	77,005
2026-04-16	52.400	53.200	52.400	53.000	53.000	82,010
2026-04-15	52.000	52.800	52.000	52.700	52.700	80,066
2026-04-14	52.000	52.300	51.800	52.000	52.000	189,010
2026-04-13	52.700	52.700	52.000	52.000	52.000	192,190
2026-04-10	52.600	53.500	52.400	52.700	52.700	144,010
2026-04-09	54.400	54.400	52.700	52.900	52.900	320,000
2026-04-08	55.100	55.100	54.200	54.400	54.400	167,000
2026-04-07	55.500	55.500	55.000	55.000	55.000	147,020
2026-04-02	56.100	56.500	55.500	55.600	55.600	126,195
2026-04-01	56.200	56.600	56.100	56.200	56.200	74,120
2026-03-31	57.100	57.100	56.200	56.200	56.200	137,000
2026-03-30	57.500	57.500	57.000	57.000	57.000	77,225
2026-03-27	58.900	58.900	57.500	57.500	57.500	143,500
2026-03-26	57.800	58.400	57.700	58.100	58.100	70,000
2026-03-25	57.900	58.000	57.300	57.800	57.800	173,010
2026-03-24	61.300	61.300	60.500	60.500	57.200	211,010
2026-03-23	60.500	61.100	60.000	60.400	57.106	179,030
2026-03-20	60.800	61.100	60.700	60.700	57.389	78,005
2026-03-19	60.700	61.300	60.700	60.800	57.484	67,200
2026-03-18	60.600	61.100	60.500	61.100	61.100	86,005
2026-03-17	60.300	60.700	60.300	60.500	60.500	118,260
2026-03-16	60.000	60.300	59.700	60.100	60.100	98,110
2026-03-13	60.100	60.400	59.400	60.300	60.300	89,106
2026-03-12	60.600	60.600	59.800	60.200	60.200	72,989
2026-03-11	60.100	60.600	59.600	60.600	60.600	94,100
2026-03-10	59.500	60.200	59.400	60.100	60.100	92,431
2026-03-09	59.500	59.500	58.500	59.100	59.100	174,468
2026-03-06	60.000	60.600	59.800	60.100	60.100	81,000
2026-03-05	59.800	60.100	59.800	60.000	60.000	67,010
2026-03-04	60.400	60.400	59.500	59.600	59.600	158,000
2026-03-03	60.300	60.500	60.000	60.400	60.400	104,000
2026-03-02	60.500	60.500	60.200	60.500	60.500	67,055
2026-02-26	60.500	60.600	60.300	60.500	60.500	74,000
2026-02-25	60.600	60.700	60.200	60.500	60.500	92,510
2026-02-24	60.500	60.600	60.400	60.600	60.600	80,000
2026-02-23	60.400	60.700	60.300	60.500	60.500	118,138
2026-02-11	60.500	60.600	60.200	60.500	60.500	73,146
2026-02-10	60.500	60.800	60.300	60.500	60.500	77,005
2026-02-09	60.900	60.900	60.400	60.600	60.600	72,071
2026-02-06	60.800	61.000	60.500	60.900	60.900	23,105
2026-02-05	60.700	61.000	60.500	60.800	60.800	32,454
2026-02-04	60.300	60.700	60.300	60.500	60.500	51,067
2026-02-03	61.700	61.700	60.400	60.500	60.500	60,894
2026-02-02	61.000	61.300	60.300	60.400	60.400	103,322
2026-01-30	61.500	61.500	61.000	61.400	61.400	48,670
2026-01-29	61.700	61.700	61.000	61.500	61.500	127,000
2026-01-28	62.100	62.100	61.700	61.800	61.800	126,448
2026-01-27	62.100	62.200	62.000	62.100	62.100	80,005
2026-01-26	62.500	62.500	62.100	62.100	62.100	45,000
2026-01-23	62.100	62.400	62.000	62.200	62.200	70,195
2026-01-22	62.100	62.200	62.100	62.100	62.100	40,300
2026-01-21	62.200	62.300	62.100	62.100	62.100	36,010

← NewerPage 3 of 21 · 1,220 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.