E-Life Mall Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	82.400	82.700	82.400	82.600	73.303	45,773
2022-02-15	82.400	82.700	82.200	82.300	73.037	38,268
2022-02-14	82.300	82.400	82.000	82.400	73.126	33,890
2022-02-11	82.500	82.800	82.500	82.600	73.303	39,546
2022-02-10	82.700	82.700	82.400	82.600	73.303	50,284
2022-02-09	82.500	82.500	82.100	82.500	73.215	59,706
2022-02-08	82.100	82.600	82.000	82.100	72.860	35,870
2022-02-07	81.800	82.000	81.800	82.000	72.771	47,467
2022-01-26	81.600	81.900	81.600	81.800	72.593	23,797
2022-01-25	81.800	81.900	81.500	81.600	72.416	55,769
2022-01-24	81.900	82.100	81.800	81.900	72.682	46,229
2022-01-21	81.800	81.900	81.700	81.900	72.682	46,066
2022-01-20	81.800	82.200	81.700	81.800	72.593	24,364
2022-01-19	81.800	82.000	81.700	81.800	72.593	85,122
2022-01-18	82.000	82.000	81.800	82.000	72.771	72,097
2022-01-17	82.000	82.000	81.800	82.000	72.771	67,549
2022-01-14	82.000	82.200	82.000	82.100	72.860	76,870
2022-01-13	82.000	82.200	82.000	82.000	72.771	58,413
2022-01-12	82.100	82.200	81.900	82.000	72.771	100,837
2022-01-11	82.100	82.100	82.000	82.100	72.860	36,546
2022-01-10	82.200	82.300	82.000	82.100	72.860	44,797
2022-01-07	82.100	82.300	82.100	82.100	72.860	56,884
2022-01-06	82.400	82.400	82.000	82.100	72.860	25,620
2022-01-05	82.200	82.200	82.000	82.100	72.860	98,860
2022-01-04	82.300	82.300	82.200	82.200	72.948	47,006
2022-01-03	82.200	82.500	82.200	82.300	73.037	51,221
2021-12-30	82.100	82.900	82.100	82.200	72.948	27,905
2021-12-29	82.100	82.400	82.100	82.200	72.948	46,953
2021-12-28	82.300	82.300	82.100	82.100	72.860	52,314
2021-12-27	82.100	82.400	82.000	82.200	72.948	73,001
2021-12-24	82.100	82.400	82.100	82.400	73.126	188,302
2021-12-23	82.100	82.400	82.000	82.100	72.860	192,222
2021-12-22	82.200	82.200	82.100	82.100	72.860	24,349
2021-12-21	82.100	82.200	82.000	82.200	72.948	54,894
2021-12-20	82.300	82.300	82.100	82.100	72.860	44,924
2021-12-17	82.500	82.500	82.300	82.300	73.037	23,985
2021-12-16	82.800	82.800	82.200	82.400	73.126	16,211
2021-12-15	83.000	83.000	82.000	82.200	72.948	46,161
2021-12-14	82.600	82.600	82.500	82.500	73.215	30,176
2021-12-13	82.600	82.900	82.600	82.700	73.392	21,556
2021-12-10	82.900	83.000	82.900	82.900	73.569	32,224
2021-12-09	82.700	83.000	82.700	82.800	73.481	45,481
2021-12-08	82.100	82.800	82.100	82.600	73.303	55,350
2021-12-07	82.200	82.200	82.100	82.100	72.860	32,745
2021-12-06	82.100	82.200	82.000	82.200	72.948	37,333
2021-12-03	82.300	82.300	82.000	82.100	72.860	59,400
2021-12-02	82.600	82.600	82.300	82.400	73.126	28,087
2021-12-01	82.500	82.700	82.100	82.600	73.303	74,350
2021-11-30	82.800	82.800	82.500	82.600	73.303	37,850
2021-11-29	82.100	82.900	82.100	82.800	73.481	27,546
2021-11-26	83.000	83.100	83.000	83.100	73.747	47,609
2021-11-25	83.100	83.200	83.100	83.100	73.747	32,064
2021-11-24	83.100	83.300	83.100	83.100	73.747	37,414
2021-11-23	83.200	83.200	83.000	83.200	73.836	34,717
2021-11-22	83.300	83.300	83.100	83.200	73.836	26,305
2021-11-19	83.200	83.300	83.100	83.200	73.836	32,102
2021-11-18	83.300	83.300	83.100	83.200	73.836	55,619
2021-11-17	83.300	83.500	83.300	83.300	73.924	35,150
2021-11-16	83.300	83.400	83.200	83.400	74.013	37,274
2021-11-15	83.400	83.400	83.100	83.300	73.924	32,634

← NewerPage 20 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.