E-Life Mall Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	73.800	74.000	73.700	73.800	73.800	40,000
2025-05-05	73.900	73.900	73.400	73.800	73.800	33,014
2025-05-02	73.300	73.900	72.900	73.700	73.700	17,000
2025-04-30	72.800	73.000	72.800	72.800	72.800	22,832
2025-04-29	72.900	73.300	72.800	72.800	72.800	29,878
2025-04-28	72.300	73.100	72.300	72.900	72.900	30,258
2025-04-25	71.700	72.400	71.700	72.200	72.200	35,640
2025-04-24	71.900	71.900	71.500	71.700	71.700	26,284
2025-04-23	71.900	72.200	71.700	71.700	71.700	31,079
2025-04-22	71.900	71.900	71.300	71.300	71.300	4,776
2025-04-21	72.700	72.700	71.700	71.900	71.900	14,650
2025-04-18	71.300	73.100	71.300	73.100	73.100	49,961
2025-04-17	71.100	72.300	71.100	71.700	71.700	34,010
2025-04-16	72.600	73.600	72.000	72.000	72.000	58,511
2025-04-15	73.000	73.200	71.800	72.800	72.800	87,191
2025-04-14	73.400	73.400	71.900	72.200	72.200	69,869
2025-04-11	74.400	74.400	72.600	73.000	73.000	61,702
2025-04-10	73.600	75.000	73.000	75.000	75.000	188,352
2025-04-09	72.000	72.200	69.200	69.200	69.200	154,063
2025-04-08	68.800	71.700	68.800	71.400	71.400	245,648
2025-04-07	68.600	72.000	68.600	68.800	68.800	443,236
2025-04-02	76.000	76.200	76.000	76.200	76.200	14,608
2025-04-01	76.000	76.500	75.900	76.100	76.100	32,638
2025-03-31	77.000	77.000	75.800	75.900	75.900	160,066
2025-03-28	77.100	77.100	77.000	77.000	77.000	52,639
2025-03-27	77.300	77.600	77.200	77.200	77.200	48,590
2025-03-26	77.200	77.400	77.200	77.300	77.300	48,009
2025-03-25	77.500	77.500	77.100	77.200	77.200	95,345
2025-03-24	77.500	77.900	77.500	77.500	77.500	122,805
2025-03-21	77.400	78.100	77.100	77.500	77.500	463,149
2025-03-20	81.000	81.500	80.700	81.000	81.000	377,695
2025-03-19	80.500	80.700	80.400	80.600	80.600	163,490
2025-03-18	80.800	80.900	80.400	80.500	80.500	163,384
2025-03-17	80.700	80.800	80.500	80.700	80.700	120,577
2025-03-14	81.000	81.000	80.600	80.700	80.700	93,718
2025-03-13	81.000	81.100	80.800	80.800	80.800	53,190
2025-03-12	81.000	81.100	80.700	81.000	81.000	50,570
2025-03-11	81.100	81.300	80.600	81.000	81.000	69,725
2025-03-10	81.500	81.600	81.300	81.400	81.400	45,613
2025-03-07	81.400	81.600	81.400	81.500	81.500	47,110
2025-03-06	81.500	81.500	81.200	81.400	81.400	145,006
2025-03-05	81.300	81.500	81.100	81.500	81.500	36,213
2025-03-04	81.100	81.500	80.500	81.500	81.500	657,582
2025-03-03	80.700	81.100	80.700	81.100	81.100	63,711
2025-02-27	80.600	81.200	80.600	80.700	80.700	117,283
2025-02-26	80.500	80.600	80.300	80.600	80.600	100,138
2025-02-25	81.300	81.300	80.400	80.400	80.400	78,528
2025-02-24	80.900	81.000	80.400	80.500	80.500	132,220
2025-02-21	80.900	81.200	80.800	80.900	80.900	59,963
2025-02-20	81.500	81.500	80.800	80.900	80.900	33,623
2025-02-19	81.100	81.200	80.700	81.000	81.000	34,274
2025-02-18	81.200	81.600	80.800	81.100	81.100	67,325
2025-02-17	80.500	80.700	80.500	80.500	80.500	51,052
2025-02-14	80.500	80.800	80.400	80.600	80.600	15,025
2025-02-13	80.400	80.800	80.200	80.800	80.800	11,021
2025-02-12	80.300	80.300	80.200	80.300	80.300	13,126
2025-02-11	80.500	80.500	80.200	80.300	80.300	28,885
2025-02-10	80.400	80.800	80.200	80.700	80.700	61,540
2025-02-07	80.800	80.800	80.200	80.400	80.400	44,958
2025-02-06	79.700	80.900	79.500	80.800	80.800	54,582

← NewerPage 7 of 21 · 1,216 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.