E-Life Mall Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	83.300	83.800	83.100	83.400	83.400	108,339
2024-10-30	83.500	83.800	83.400	83.400	83.400	21,680
2024-10-29	83.400	83.500	83.300	83.500	83.500	18,510
2024-10-28	83.400	84.000	83.400	83.500	83.500	32,281
2024-10-25	83.600	83.900	83.400	83.800	83.800	16,511
2024-10-24	83.500	83.800	83.500	83.600	83.600	10,475
2024-10-23	84.000	84.000	83.400	83.400	83.400	27,568
2024-10-22	84.500	84.500	83.400	84.000	84.000	20,810
2024-10-21	83.300	84.300	83.300	84.200	84.200	56,916
2024-10-18	83.300	83.400	83.300	83.400	83.400	34,057
2024-10-17	83.300	83.500	83.300	83.300	83.300	26,220
2024-10-16	83.400	83.400	83.300	83.300	83.300	34,349
2024-10-15	83.300	83.500	83.300	83.400	83.400	16,626
2024-10-14	83.500	83.500	83.300	83.400	83.400	29,198
2024-10-11	83.600	83.800	83.300	83.500	83.500	30,350
2024-10-09	83.600	83.700	83.500	83.700	83.700	15,589
2024-10-08	83.700	83.700	83.400	83.600	83.600	35,642
2024-10-07	83.700	83.800	83.600	83.700	83.700	20,043
2024-10-04	83.800	83.800	83.500	83.700	83.700	27,682
2024-10-01	83.900	83.900	83.600	83.800	83.800	29,123
2024-09-30	83.800	84.200	83.800	83.900	83.900	37,309
2024-09-27	83.800	83.800	83.600	83.800	83.800	35,742
2024-09-26	83.600	83.800	83.600	83.800	83.800	30,185
2024-09-25	83.700	83.800	83.500	83.700	83.700	30,398
2024-09-24	83.700	83.700	83.500	83.700	83.700	28,609
2024-09-23	83.900	84.100	83.500	83.700	83.700	21,918
2024-09-20	83.600	84.200	83.400	84.200	84.200	50,595
2024-09-19	83.600	83.600	83.400	83.600	83.600	18,021
2024-09-18	83.500	83.700	83.400	83.600	83.600	29,980
2024-09-16	83.200	83.600	83.000	83.600	83.600	36,078
2024-09-13	83.200	83.200	83.200	83.200	83.200	11,222
2024-09-12	83.600	83.700	83.300	83.400	83.400	21,051
2024-09-11	83.100	83.200	83.100	83.200	83.200	14,794
2024-09-10	83.100	83.600	83.000	83.300	83.300	21,970
2024-09-09	83.000	83.300	83.000	83.300	83.300	41,931
2024-09-06	83.100	83.500	83.100	83.400	83.400	29,472
2024-09-05	83.300	83.400	83.300	83.400	83.400	20,723
2024-09-04	83.500	83.500	83.000	83.300	83.300	60,441
2024-09-03	83.900	83.900	83.700	83.900	83.900	19,644
2024-09-02	83.600	84.000	83.500	84.000	84.000	35,739
2024-08-30	83.300	83.700	83.300	83.700	83.700	23,202
2024-08-29	83.500	83.500	83.300	83.500	83.500	13,292
2024-08-28	83.600	83.600	83.300	83.500	83.500	10,675
2024-08-27	83.600	83.600	83.300	83.600	83.600	25,482
2024-08-26	83.500	83.600	83.300	83.600	83.600	14,472
2024-08-23	83.500	83.600	83.300	83.500	83.500	16,031
2024-08-22	83.900	83.900	83.300	83.500	83.500	20,563
2024-08-21	83.300	83.700	83.200	83.700	83.700	28,429
2024-08-20	83.300	83.300	83.100	83.300	83.300	27,601
2024-08-19	83.100	83.300	83.100	83.300	83.300	19,728
2024-08-16	83.100	83.400	82.900	83.000	83.000	82,304
2024-08-15	83.400	83.400	83.000	83.200	83.200	53,188
2024-08-14	83.500	83.500	83.300	83.300	83.300	24,708
2024-08-13	83.600	83.600	83.300	83.400	83.400	37,197
2024-08-12	83.500	83.900	83.400	83.400	83.400	28,386
2024-08-09	83.400	84.100	83.300	84.000	84.000	60,158
2024-08-08	83.200	83.800	83.000	83.800	83.800	47,464
2024-08-07	84.100	84.100	83.100	83.200	83.200	66,743
2024-08-06	83.200	83.400	82.800	83.200	83.200	115,437
2024-08-05	83.600	83.800	82.900	83.200	83.200	204,678

← NewerPage 9 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.