E-Life Mall Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	62.300	62.300	62.100	62.200	62.200	78,000
2026-01-19	62.700	62.700	62.300	62.400	62.400	75,020
2026-01-16	62.500	62.700	62.500	62.700	62.700	24,005
2026-01-15	62.900	63.000	62.500	62.500	62.500	79,000
2026-01-14	62.700	62.900	62.500	62.700	62.700	59,085
2026-01-13	62.700	62.800	62.300	62.400	62.400	38,000
2026-01-12	62.300	62.600	62.300	62.500	62.500	58,080
2026-01-09	62.100	62.800	62.100	62.600	62.600	39,005
2026-01-08	62.200	62.400	62.000	62.200	62.200	96,000
2026-01-07	62.400	62.500	62.200	62.200	62.200	76,049
2026-01-06	62.800	62.900	62.400	62.400	62.400	89,016
2026-01-05	62.600	63.000	62.200	62.900	62.900	32,027
2026-01-02	62.700	63.700	62.600	63.100	63.100	40,100
2025-12-31	63.000	63.000	62.700	62.900	62.900	23,080
2025-12-30	62.600	63.300	62.000	62.700	62.700	36,037
2025-12-29	62.600	62.900	62.200	62.900	62.900	81,044
2025-12-26	62.600	63.800	62.600	62.600	62.600	56,570
2025-12-24	63.200	63.200	62.500	62.800	62.800	39,093
2025-12-23	63.400	64.100	63.200	63.200	63.200	25,007
2025-12-22	62.700	63.400	62.700	63.400	63.400	84,090
2025-12-19	62.500	63.100	62.400	62.700	62.700	89,049
2025-12-18	62.700	62.700	62.400	62.400	62.400	25,090
2025-12-17	62.500	62.800	62.500	62.700	62.700	24,005
2025-12-16	62.100	62.900	62.100	62.500	62.500	64,000
2025-12-15	62.000	63.000	62.000	62.500	62.500	75,000
2025-12-12	62.000	62.500	61.900	62.100	62.100	72,000
2025-12-11	62.500	62.500	61.700	62.100	62.100	134,000
2025-12-10	63.000	63.000	62.200	62.700	62.700	133,414
2025-12-09	63.800	63.800	62.800	63.200	63.200	139,021
2025-12-08	63.700	63.900	63.300	63.800	63.800	104,015
2025-12-05	64.300	64.300	63.800	63.900	63.900	56,307
2025-12-04	63.900	64.300	63.800	64.300	64.300	10,018
2025-12-03	63.800	64.300	63.600	63.900	63.900	48,005
2025-12-02	63.800	64.400	63.600	63.800	63.800	43,000
2025-12-01	64.500	64.500	63.700	63.800	63.800	53,000
2025-11-28	64.500	65.100	64.500	65.000	65.000	27,050
2025-11-27	64.400	65.000	64.400	65.000	65.000	43,100
2025-11-26	63.900	64.500	63.900	64.400	64.400	66,000
2025-11-25	62.800	63.300	62.800	63.300	63.300	34,021
2025-11-24	62.700	63.000	61.500	62.800	62.800	175,030
2025-11-21	63.100	63.400	62.600	62.600	62.600	115,050
2025-11-20	63.700	63.800	63.500	63.500	63.500	82,118
2025-11-19	64.600	64.600	63.600	63.700	63.700	70,000
2025-11-18	64.800	64.800	64.000	64.000	64.000	145,172
2025-11-17	65.900	65.900	65.000	65.000	65.000	121,046
2025-11-14	66.200	66.200	65.800	65.800	65.800	143,035
2025-11-13	66.700	66.700	66.200	66.200	66.200	43,200
2025-11-12	66.200	66.700	66.100	66.700	66.700	51,010
2025-11-11	66.300	66.500	66.100	66.200	66.200	64,005
2025-11-10	66.500	66.500	66.000	66.200	66.200	111,000
2025-11-07	66.800	67.100	66.600	66.800	66.800	57,000
2025-11-06	66.200	66.800	66.200	66.800	66.800	46,000
2025-11-05	66.400	66.500	66.100	66.300	66.300	48,015
2025-11-04	66.200	66.500	66.200	66.300	66.300	72,000
2025-11-03	66.200	66.600	66.200	66.500	66.500	76,005
2025-10-31	66.200	66.500	66.100	66.200	66.200	88,010
2025-10-30	66.600	66.600	66.200	66.200	66.200	111,010
2025-10-29	67.000	67.000	66.500	66.600	66.600	170,009
2025-10-28	67.000	67.100	66.900	67.000	67.000	60,010
2025-10-27	67.100	67.100	66.800	67.000	67.000	73,000

← NewerPage 4 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.