E-Life Mall Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	67.500	67.500	66.900	67.100	67.100	98,105
2025-10-22	67.300	67.400	66.800	67.000	67.000	181,500
2025-10-21	67.400	67.500	67.200	67.300	67.300	74,010
2025-10-20	68.300	68.300	67.400	67.600	67.600	85,500
2025-10-17	67.700	67.900	67.600	67.600	67.600	83,010
2025-10-16	68.100	68.200	67.800	67.900	67.900	140,010
2025-10-15	68.200	68.300	68.000	68.100	68.100	59,510
2025-10-14	68.000	68.500	68.000	68.200	68.200	47,010
2025-10-13	68.000	68.700	67.700	68.300	68.300	45,510
2025-10-09	68.500	69.300	68.500	68.700	68.700	38,000
2025-10-08	68.500	68.900	68.400	68.500	68.500	42,000
2025-10-07	68.800	69.000	68.500	68.500	68.500	46,044
2025-10-03	68.500	68.900	68.500	68.700	68.700	18,000
2025-10-02	68.800	69.000	68.500	68.900	68.900	36,000
2025-10-01	69.100	69.100	68.600	68.800	68.800	23,000
2025-09-30	68.500	69.100	68.500	69.100	69.100	35,000
2025-09-29	68.700	68.700	68.700	68.700	68.700	0
2025-09-26	69.000	69.000	68.700	68.700	68.700	16,002
2025-09-25	68.800	69.300	68.800	69.100	69.100	60,000
2025-09-24	68.600	68.800	68.400	68.800	68.800	41,100
2025-09-23	68.600	68.800	67.600	68.600	68.600	103,000
2025-09-22	68.900	69.500	68.500	68.600	68.600	86,000
2025-09-19	68.300	68.900	68.300	68.900	68.900	48,012
2025-09-18	67.700	68.300	67.700	68.300	68.300	76,017
2025-09-17	68.500	68.500	67.700	67.700	67.700	221,343
2025-09-16	69.000	69.000	68.300	68.500	68.500	200,020
2025-09-15	69.000	69.200	68.900	68.900	68.900	71,000
2025-09-12	69.600	69.600	69.000	69.200	69.200	85,000
2025-09-11	70.100	70.100	69.100	69.200	69.200	226,000
2025-09-10	70.400	70.500	70.000	70.200	70.200	61,010
2025-09-09	70.400	70.500	70.100	70.500	70.500	28,007
2025-09-08	70.500	70.500	70.400	70.400	70.400	28,000
2025-09-05	70.600	70.600	70.100	70.500	70.500	25,000
2025-09-04	70.200	70.500	70.200	70.300	70.300	20,000
2025-09-03	70.200	70.400	70.200	70.200	70.200	22,000
2025-09-02	70.700	70.700	70.200	70.200	70.200	31,045
2025-09-01	71.000	71.000	70.400	70.400	70.400	26,010
2025-08-29	70.900	70.900	70.500	70.500	70.500	44,000
2025-08-28	70.300	70.800	70.300	70.600	70.600	19,000
2025-08-27	70.500	71.000	70.100	70.300	70.300	56,038
2025-08-26	70.700	70.800	70.500	70.700	70.700	35,013
2025-08-25	70.800	71.000	70.600	70.700	70.700	16,030
2025-08-22	70.700	71.000	70.600	70.800	70.800	43,000
2025-08-21	70.800	71.100	70.700	70.800	70.800	32,000
2025-08-20	70.900	71.000	70.600	70.800	70.800	35,000
2025-08-19	71.000	71.000	70.800	70.900	70.900	48,055
2025-08-18	71.000	71.200	70.900	71.000	71.000	22,000
2025-08-15	71.000	71.000	70.900	70.900	70.900	33,366
2025-08-14	70.700	71.000	70.700	70.900	70.900	41,034
2025-08-13	71.000	71.000	70.600	70.700	70.700	47,255
2025-08-12	71.000	71.000	70.700	70.700	70.700	26,521
2025-08-11	70.800	71.100	70.700	70.800	70.800	58,000
2025-08-08	71.500	71.500	70.900	70.900	70.900	50,000
2025-08-07	71.300	71.300	70.800	71.000	71.000	44,070
2025-08-06	71.200	71.500	71.100	71.200	71.200	31,000
2025-08-05	71.400	71.600	71.200	71.400	71.400	14,000
2025-08-04	71.200	71.500	71.200	71.400	71.400	9,000
2025-08-01	71.300	71.300	71.300	71.300	71.300	14,900
2025-07-31	71.200	71.300	71.000	71.300	71.300	22,000
2025-07-30	71.500	71.500	70.800	71.200	71.200	29,000

← NewerPage 5 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.