E-Life Mall Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	80.100	80.100	79.700	79.700	79.700	65,859
2025-02-04	78.800	79.900	78.800	79.900	79.900	142,275
2025-02-03	78.600	78.800	78.400	78.600	78.600	106,308
2025-01-22	78.000	78.600	78.000	78.600	78.600	130,171
2025-01-21	78.000	78.300	77.800	78.000	78.000	140,191
2025-01-20	78.900	78.900	77.800	78.000	78.000	225,807
2025-01-17	79.800	79.800	78.800	78.800	78.800	173,968
2025-01-16	79.800	80.000	79.000	80.000	80.000	446,599
2025-01-15	79.400	79.600	79.400	79.500	79.500	56,630
2025-01-14	79.600	80.000	79.300	80.000	80.000	104,107
2025-01-13	80.400	80.400	79.600	79.700	79.700	100,322
2025-01-10	81.500	81.500	80.200	80.400	80.400	65,016
2025-01-09	81.100	81.800	80.500	81.000	81.000	113,239
2025-01-08	81.200	81.300	80.900	81.200	81.200	64,415
2025-01-07	81.800	81.900	81.000	81.200	81.200	69,716
2025-01-06	81.900	82.000	81.500	82.000	82.000	44,045
2025-01-03	81.900	81.900	81.400	81.900	81.900	68,644
2025-01-02	82.300	82.300	81.800	81.900	81.900	34,897
2024-12-31	82.000	82.400	82.000	82.400	82.400	36,267
2024-12-30	81.700	82.000	81.700	82.000	82.000	34,733
2024-12-27	82.000	82.000	81.900	82.000	82.000	16,909
2024-12-26	81.900	82.000	81.800	82.000	82.000	32,300
2024-12-25	81.900	82.000	81.900	81.900	81.900	49,927
2024-12-24	82.000	82.000	81.900	82.000	82.000	25,519
2024-12-23	82.200	82.200	81.900	82.000	82.000	65,040
2024-12-20	82.000	82.300	81.900	82.200	82.200	36,398
2024-12-19	84.000	84.000	82.000	82.200	82.200	59,661
2024-12-18	82.200	82.300	82.200	82.300	82.300	15,438
2024-12-17	82.000	82.400	82.000	82.100	82.100	35,327
2024-12-16	82.500	82.500	81.900	82.000	82.000	83,032
2024-12-13	82.900	82.900	82.300	82.300	82.300	103,356
2024-12-12	82.900	83.000	82.900	82.900	82.900	10,989
2024-12-11	82.900	83.000	82.900	82.900	82.900	28,493
2024-12-10	82.900	83.000	82.900	83.000	83.000	16,503
2024-12-09	83.100	83.300	82.900	82.900	82.900	35,597
2024-12-06	83.100	83.200	82.900	83.000	83.000	31,798
2024-12-05	83.000	83.300	83.000	83.100	83.100	17,459
2024-12-04	83.000	83.300	83.000	83.000	83.000	21,326
2024-12-03	83.200	83.200	83.000	83.100	83.100	14,497
2024-12-02	83.000	83.400	82.900	83.100	83.100	38,290
2024-11-29	82.800	83.000	82.800	83.000	83.000	22,797
2024-11-28	83.000	83.200	82.800	82.800	82.800	39,118
2024-11-27	83.000	83.100	83.000	83.000	83.000	14,674
2024-11-26	83.000	83.400	83.000	83.100	83.100	15,558
2024-11-25	83.000	83.400	83.000	83.200	83.200	22,386
2024-11-22	83.100	83.200	83.000	83.200	83.200	67,146
2024-11-21	83.000	83.200	83.000	83.200	83.200	12,262
2024-11-20	83.000	83.300	83.000	83.300	83.300	20,611
2024-11-19	83.000	83.400	83.000	83.300	83.300	24,663
2024-11-18	83.000	83.200	83.000	83.000	83.000	38,604
2024-11-15	83.100	83.900	83.100	83.300	83.300	25,313
2024-11-14	83.400	83.400	83.100	83.100	83.100	24,398
2024-11-13	83.400	83.600	83.400	83.400	83.400	27,975
2024-11-12	83.500	83.800	83.400	83.400	83.400	34,368
2024-11-11	83.500	83.600	83.300	83.600	83.600	75,828
2024-11-08	83.600	83.800	83.300	83.300	83.300	40,637
2024-11-07	83.500	83.800	83.500	83.800	83.800	23,275
2024-11-06	83.500	83.600	83.400	83.600	83.600	31,129
2024-11-05	83.200	83.800	83.100	83.600	83.600	25,676
2024-11-04	83.400	83.600	83.400	83.600	83.600	15,367

← NewerPage 8 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.