E-Life Mall Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	71.500	71.500	71.100	71.200	71.200	22,332
2025-07-28	71.600	71.600	71.000	71.500	71.500	38,000
2025-07-25	72.200	72.200	71.600	71.600	71.600	10,000
2025-07-24	71.900	72.000	71.500	71.700	71.700	14,005
2025-07-23	71.500	72.000	71.000	71.200	71.200	31,000
2025-07-22	72.300	72.300	71.200	71.200	71.200	37,017
2025-07-21	72.100	72.400	72.100	72.200	72.200	23,000
2025-07-18	72.000	72.200	72.000	72.000	72.000	13,173
2025-07-17	72.000	72.500	72.000	72.000	72.000	16,000
2025-07-16	71.500	72.600	71.500	72.300	72.300	37,100
2025-07-15	71.600	71.600	71.400	71.500	71.500	34,000
2025-07-14	71.600	71.700	71.500	71.700	71.700	23,005
2025-07-11	71.100	71.600	71.100	71.200	71.200	19,000
2025-07-10	71.100	71.300	70.900	71.000	71.000	15,000
2025-07-09	71.000	71.300	71.000	71.300	71.300	5,000
2025-07-08	71.000	72.300	71.000	71.000	71.000	29,000
2025-07-07	71.900	71.900	71.400	71.500	71.500	28,050
2025-07-04	72.600	72.600	72.000	72.300	72.300	20,200
2025-07-03	72.000	72.400	72.000	72.200	72.200	22,024
2025-07-02	71.800	72.400	71.200	71.900	71.900	28,000
2025-07-01	71.600	72.700	71.300	71.800	71.800	38,011
2025-06-30	71.300	71.800	71.300	71.400	71.400	28,039
2025-06-27	72.000	72.000	71.500	71.800	71.800	13,002
2025-06-26	72.700	72.800	71.700	72.000	72.000	15,010
2025-06-25	71.000	72.700	70.800	72.700	72.700	32,005
2025-06-24	70.600	71.900	70.600	71.500	71.500	37,000
2025-06-23	71.400	71.600	70.000	70.600	70.600	94,073
2025-06-20	71.900	72.700	71.600	71.600	71.600	20,010
2025-06-19	71.700	72.700	71.500	71.900	71.900	26,000
2025-06-18	72.900	72.900	72.300	72.300	72.300	6,010
2025-06-17	72.200	73.000	72.000	72.900	72.900	36,000
2025-06-16	71.600	72.300	71.500	72.300	72.300	22,013
2025-06-13	71.400	72.100	71.400	71.900	71.900	30,010
2025-06-12	71.800	72.100	71.800	72.100	72.100	8,150
2025-06-11	72.000	72.300	72.000	72.000	72.000	11,587
2025-06-10	71.500	73.000	71.500	72.500	72.500	38,000
2025-06-09	72.200	72.200	71.600	72.000	72.000	29,010
2025-06-06	72.000	72.100	71.900	72.100	72.100	9,008
2025-06-05	72.000	72.000	71.700	72.000	72.000	6,000
2025-06-04	71.800	72.500	71.800	71.800	71.800	34,000
2025-06-03	71.900	71.900	71.600	71.900	71.900	14,433
2025-06-02	72.300	72.300	71.600	72.000	72.000	23,000
2025-05-29	72.600	72.600	72.000	72.400	72.400	55,200
2025-05-28	72.800	72.800	72.600	72.600	72.600	3,000
2025-05-27	73.200	73.200	72.800	72.800	72.800	12,050
2025-05-26	73.400	74.000	72.800	72.900	72.900	40,009
2025-05-23	73.000	73.500	72.600	72.900	72.900	32,000
2025-05-22	73.000	73.300	73.000	73.000	73.000	16,005
2025-05-21	72.800	73.300	72.800	73.300	73.300	30,008
2025-05-20	72.500	73.000	72.500	73.000	73.000	30,000
2025-05-19	72.900	73.500	72.500	72.700	72.700	48,000
2025-05-16	73.200	74.400	72.900	73.000	73.000	83,000
2025-05-15	73.300	73.500	72.800	73.500	73.500	42,010
2025-05-14	74.400	74.400	73.000	73.500	73.500	44,010
2025-05-13	73.900	73.900	73.600	73.600	73.600	27,010
2025-05-12	73.800	73.800	73.000	73.800	73.800	33,000
2025-05-09	73.900	73.900	73.100	73.800	73.800	31,000
2025-05-08	73.800	74.200	73.700	74.100	74.100	30,000
2025-05-07	74.000	74.000	73.600	73.800	73.800	26,025
2025-05-06	73.800	74.000	73.700	73.800	73.800	40,000

← NewerPage 6 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.