E-Life Corporation (TPE:6281)
Taiwan · Delayed Price · Currency is TWD 52.10
+0.60 (1.17%)
Jun 5, 2026, 1:30 PM CST
E-Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 51.00 | 51.80 | 51.00 | 51.50 | 51.50 | 0.98% | 159,783 |
| Jun 3, 2026 | 51.00 | 51.40 | 50.90 | 51.00 | 51.00 | -0.97% | 162,370 |
| Jun 2, 2026 | 50.70 | 51.50 | 50.70 | 51.50 | 51.50 | 1.18% | 119,704 |
| Jun 1, 2026 | 50.70 | 51.40 | 50.10 | 50.90 | 50.90 | -0.20% | 201,109 |
| May 29, 2026 | 50.80 | 51.60 | 50.80 | 51.00 | 51.00 | 0.59% | 175,871 |
| May 28, 2026 | 50.50 | 51.50 | 50.40 | 50.70 | 50.70 | 0.60% | 268,155 |
| May 27, 2026 | 50.50 | 50.80 | 50.20 | 50.40 | 50.40 | -0.40% | 84,759 |
| May 26, 2026 | 50.20 | 50.70 | 50.00 | 50.60 | 50.60 | 0.60% | 168,964 |
| May 25, 2026 | 50.50 | 50.50 | 49.95 | 50.30 | 50.30 | -0.79% | 204,456 |
| May 22, 2026 | 50.60 | 50.80 | 50.60 | 50.70 | 50.70 | - | 112,787 |
| May 21, 2026 | 50.70 | 50.70 | 50.20 | 50.70 | 50.70 | 0.40% | 64,844 |
| May 20, 2026 | 51.00 | 51.00 | 50.40 | 50.50 | 50.50 | -0.39% | 102,697 |
| May 19, 2026 | 50.60 | 50.70 | 50.40 | 50.70 | 50.70 | 0.20% | 64,556 |
| May 18, 2026 | 51.00 | 51.00 | 50.30 | 50.60 | 50.60 | -0.78% | 75,979 |
| May 15, 2026 | 52.00 | 52.00 | 50.60 | 51.00 | 51.00 | -1.35% | 85,076 |
| May 14, 2026 | 50.20 | 52.50 | 50.20 | 51.70 | 51.70 | 2.58% | 182,192 |
| May 13, 2026 | 51.00 | 51.00 | 50.30 | 50.40 | 50.40 | -1.18% | 82,143 |
| May 12, 2026 | 51.30 | 51.30 | 50.60 | 51.00 | 51.00 | -0.97% | 93,233 |
| May 11, 2026 | 51.50 | 51.50 | 50.50 | 51.50 | 51.50 | 0.98% | 154,295 |
| May 8, 2026 | 50.50 | 51.10 | 50.10 | 51.00 | 51.00 | 2.00% | 194,012 |
| May 7, 2026 | 49.00 | 50.20 | 48.20 | 50.00 | 50.00 | 2.35% | 349,470 |
| May 6, 2026 | 49.60 | 49.70 | 48.70 | 48.85 | 48.85 | -0.61% | 264,605 |
| May 5, 2026 | 49.65 | 49.65 | 49.00 | 49.15 | 49.15 | -1.01% | 281,551 |
| May 4, 2026 | 50.00 | 50.10 | 49.60 | 49.65 | 49.65 | -0.70% | 201,755 |
| Apr 30, 2026 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | -0.79% | 118,409 |
| Apr 29, 2026 | 50.50 | 50.80 | 50.20 | 50.40 | 50.40 | 0.40% | 92,235 |
| Apr 28, 2026 | 50.30 | 50.50 | 49.90 | 50.20 | 50.20 | -0.20% | 254,451 |
| Apr 27, 2026 | 51.50 | 51.50 | 50.10 | 50.30 | 50.30 | -2.52% | 296,604 |
| Apr 24, 2026 | 51.70 | 51.90 | 51.40 | 51.60 | 51.60 | -0.58% | 130,873 |
| Apr 23, 2026 | 52.20 | 52.30 | 51.60 | 51.90 | 51.90 | -0.57% | 147,000 |
| Apr 22, 2026 | 52.40 | 52.40 | 52.10 | 52.20 | 52.20 | -0.38% | 70,123 |
| Apr 21, 2026 | 52.80 | 52.90 | 52.20 | 52.40 | 52.40 | -0.57% | 82,899 |
| Apr 20, 2026 | 53.00 | 53.00 | 52.50 | 52.70 | 52.70 | -0.57% | 92,205 |
| Apr 17, 2026 | 52.90 | 53.00 | 52.40 | 53.00 | 53.00 | - | 79,741 |
| Apr 16, 2026 | 52.40 | 53.20 | 52.40 | 53.00 | 53.00 | 0.57% | 85,290 |
| Apr 15, 2026 | 52.00 | 52.80 | 52.00 | 52.70 | 52.70 | 1.35% | 83,343 |
| Apr 14, 2026 | 52.00 | 52.30 | 51.80 | 52.00 | 52.00 | - | 192,614 |
| Apr 13, 2026 | 52.70 | 52.70 | 52.00 | 52.00 | 52.00 | -1.33% | 197,550 |
| Apr 10, 2026 | 52.60 | 53.50 | 52.40 | 52.70 | 52.70 | -0.38% | 146,797 |
| Apr 9, 2026 | 54.40 | 54.40 | 52.70 | 52.90 | 52.90 | -2.76% | 330,265 |
| Apr 8, 2026 | 55.10 | 55.10 | 54.20 | 54.40 | 54.40 | -1.09% | 178,230 |
| Apr 7, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -1.08% | 150,571 |
| Apr 2, 2026 | 56.10 | 56.50 | 55.50 | 55.60 | 55.60 | -1.07% | 131,062 |
| Apr 1, 2026 | 56.20 | 56.60 | 56.10 | 56.20 | 56.20 | - | 77,962 |
| Mar 31, 2026 | 57.10 | 57.10 | 56.20 | 56.20 | 56.20 | -1.40% | 141,429 |
| Mar 30, 2026 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | -0.87% | 80,688 |
| Mar 27, 2026 | 58.90 | 58.90 | 57.50 | 57.50 | 57.50 | -1.03% | 146,967 |
| Mar 26, 2026 | 57.80 | 58.40 | 57.70 | 58.10 | 58.10 | 0.52% | 73,458 |
| Mar 25, 2026 | 57.90 | 58.00 | 57.30 | 57.80 | 57.80 | 1.01% | 183,164 |
| Mar 24, 2026 | 61.30 | 61.30 | 60.50 | 60.50 | 57.22 | 0.17% | 219,266 |