E-Life Corporation (TPE:6281)
Taiwan
· Delayed Price · Currency is TWD 59.10
-1.00 (-1.66%)
Mar 9, 2026, 1:35 PM CST
E-Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.50 | 59.50 | 58.50 | 59.10 | 59.10 | -1.66% | 174,468 |
| Mar 6, 2026 | 60.00 | 60.60 | 59.80 | 60.10 | 60.10 | 0.17% | 81,975 |
| Mar 5, 2026 | 59.80 | 60.10 | 59.80 | 60.00 | 60.00 | 0.67% | 70,434 |
| Mar 4, 2026 | 60.40 | 60.40 | 59.50 | 59.60 | 59.60 | -1.32% | 162,230 |
| Mar 3, 2026 | 60.30 | 60.50 | 60.00 | 60.40 | 60.40 | -0.17% | 106,172 |
| Mar 2, 2026 | 60.50 | 60.50 | 60.20 | 60.50 | 60.50 | - | 69,715 |
| Feb 26, 2026 | 60.50 | 60.60 | 60.30 | 60.50 | 60.50 | - | 75,968 |
| Feb 25, 2026 | 60.60 | 60.70 | 60.20 | 60.50 | 60.50 | -0.17% | 95,196 |
| Feb 24, 2026 | 60.50 | 60.60 | 60.40 | 60.60 | 60.60 | 0.17% | 82,789 |
| Feb 23, 2026 | 60.40 | 60.70 | 60.30 | 60.50 | 60.50 | - | 122,279 |
| Feb 11, 2026 | 60.50 | 60.60 | 60.20 | 60.50 | 60.50 | - | 76,870 |
| Feb 10, 2026 | 60.50 | 60.80 | 60.30 | 60.50 | 60.50 | -0.17% | 79,053 |
| Feb 9, 2026 | 60.90 | 60.90 | 60.40 | 60.60 | 60.60 | -0.49% | 74,639 |
| Feb 6, 2026 | 60.80 | 61.00 | 60.50 | 60.90 | 60.90 | 0.16% | 25,169 |
| Feb 5, 2026 | 60.70 | 61.00 | 60.50 | 60.80 | 60.80 | 0.50% | 33,620 |
| Feb 4, 2026 | 60.30 | 60.70 | 60.30 | 60.50 | 60.50 | - | 54,411 |
| Feb 3, 2026 | 61.70 | 61.70 | 60.40 | 60.50 | 60.50 | 0.17% | 61,975 |
| Feb 2, 2026 | 61.00 | 61.30 | 60.30 | 60.40 | 60.40 | -1.63% | 109,334 |
| Jan 30, 2026 | 61.50 | 61.50 | 61.00 | 61.40 | 61.40 | -0.16% | 50,814 |
| Jan 29, 2026 | 61.70 | 61.70 | 61.00 | 61.50 | 61.50 | -0.49% | 131,201 |
| Jan 28, 2026 | 62.10 | 62.10 | 61.70 | 61.80 | 61.80 | -0.48% | 128,640 |
| Jan 27, 2026 | 62.10 | 62.20 | 62.00 | 62.10 | 62.10 | - | 83,023 |
| Jan 26, 2026 | 62.50 | 62.50 | 62.10 | 62.10 | 62.10 | -0.16% | 46,462 |
| Jan 23, 2026 | 62.10 | 62.40 | 62.00 | 62.20 | 62.20 | 0.16% | 71,087 |
| Jan 22, 2026 | 62.10 | 62.20 | 62.10 | 62.10 | 62.10 | - | 41,347 |
| Jan 21, 2026 | 62.20 | 62.30 | 62.10 | 62.10 | 62.10 | -0.16% | 38,145 |
| Jan 20, 2026 | 62.30 | 62.30 | 62.10 | 62.20 | 62.20 | -0.32% | 80,032 |
| Jan 19, 2026 | 62.70 | 62.70 | 62.30 | 62.40 | 62.40 | -0.48% | 78,559 |
| Jan 16, 2026 | 62.50 | 62.70 | 62.50 | 62.70 | 62.70 | 0.32% | 25,986 |
| Jan 15, 2026 | 62.90 | 63.00 | 62.50 | 62.50 | 62.50 | -0.32% | 80,767 |
| Jan 14, 2026 | 62.70 | 62.90 | 62.50 | 62.70 | 62.70 | 0.48% | 61,247 |
| Jan 13, 2026 | 62.70 | 62.80 | 62.30 | 62.40 | 62.40 | -0.16% | 39,541 |
| Jan 12, 2026 | 62.30 | 62.60 | 62.30 | 62.50 | 62.50 | -0.16% | 60,671 |
| Jan 9, 2026 | 62.10 | 62.80 | 62.10 | 62.60 | 62.60 | 0.64% | 39,688 |
| Jan 8, 2026 | 62.20 | 62.40 | 62.00 | 62.20 | 62.20 | - | 98,262 |
| Jan 7, 2026 | 62.40 | 62.50 | 62.20 | 62.20 | 62.20 | -0.32% | 77,139 |
| Jan 6, 2026 | 62.80 | 62.90 | 62.40 | 62.40 | 62.40 | -0.79% | 90,454 |
| Jan 5, 2026 | 62.60 | 63.00 | 62.20 | 62.90 | 62.90 | -0.32% | 33,494 |
| Jan 2, 2026 | 62.70 | 63.70 | 62.60 | 63.10 | 63.10 | 0.32% | 42,588 |
| Dec 31, 2025 | 63.00 | 63.00 | 62.70 | 62.90 | 62.90 | 0.32% | 23,494 |
| Dec 30, 2025 | 62.60 | 63.30 | 62.00 | 62.70 | 62.70 | -0.32% | 38,375 |
| Dec 29, 2025 | 62.60 | 62.90 | 62.20 | 62.90 | 62.90 | 0.48% | 82,129 |
| Dec 26, 2025 | 62.60 | 63.80 | 62.60 | 62.60 | 62.60 | -0.32% | 58,149 |
| Dec 24, 2025 | 63.20 | 63.20 | 62.50 | 62.80 | 62.80 | -0.63% | 41,596 |
| Dec 23, 2025 | 63.40 | 64.10 | 63.20 | 63.20 | 63.20 | -0.32% | 25,421 |
| Dec 22, 2025 | 62.70 | 63.40 | 62.70 | 63.40 | 63.40 | 1.12% | 84,710 |
| Dec 19, 2025 | 62.50 | 63.10 | 62.40 | 62.70 | 62.70 | 0.48% | 90,087 |
| Dec 18, 2025 | 62.70 | 62.70 | 62.40 | 62.40 | 62.40 | -0.48% | 26,835 |
| Dec 17, 2025 | 62.50 | 62.80 | 62.50 | 62.70 | 62.70 | 0.32% | 25,320 |
| Dec 16, 2025 | 62.10 | 62.90 | 62.10 | 62.50 | 62.50 | - | 65,228 |
| Dec 15, 2025 | 62.00 | 63.00 | 62.00 | 62.50 | 62.50 | 0.64% | 77,013 |
| Dec 12, 2025 | 62.00 | 62.50 | 61.90 | 62.10 | 62.10 | - | 75,138 |
| Dec 11, 2025 | 62.50 | 62.50 | 61.70 | 62.10 | 62.10 | -0.96% | 140,737 |
| Dec 10, 2025 | 63.00 | 63.00 | 62.20 | 62.70 | 62.70 | -0.79% | 137,789 |
| Dec 9, 2025 | 63.80 | 63.80 | 62.80 | 63.20 | 63.20 | -0.94% | 141,089 |
| Dec 8, 2025 | 63.70 | 63.90 | 63.30 | 63.80 | 63.80 | -0.16% | 105,294 |
| Dec 5, 2025 | 64.30 | 64.30 | 63.80 | 63.90 | 63.90 | -0.62% | 57,173 |
| Dec 4, 2025 | 63.90 | 64.30 | 63.80 | 64.30 | 64.30 | 0.63% | 11,081 |
| Dec 3, 2025 | 63.80 | 64.30 | 63.60 | 63.90 | 63.90 | 0.16% | 48,855 |
| Dec 2, 2025 | 63.80 | 64.40 | 63.60 | 63.80 | 63.80 | - | 46,657 |
| Dec 1, 2025 | 64.50 | 64.50 | 63.70 | 63.80 | 63.80 | -1.85% | 56,084 |
| Nov 28, 2025 | 64.50 | 65.10 | 64.50 | 65.00 | 65.00 | - | 29,901 |
| Nov 27, 2025 | 64.40 | 65.00 | 64.40 | 65.00 | 65.00 | 0.93% | 44,171 |
| Nov 26, 2025 | 63.90 | 64.50 | 63.90 | 64.40 | 64.40 | 1.74% | 70,959 |
| Nov 25, 2025 | 62.80 | 63.30 | 62.80 | 63.30 | 63.30 | 0.80% | 38,555 |
| Nov 24, 2025 | 62.70 | 63.00 | 61.50 | 62.80 | 62.80 | 0.32% | 179,940 |
| Nov 21, 2025 | 63.10 | 63.40 | 62.60 | 62.60 | 62.60 | -1.42% | 122,671 |
| Nov 20, 2025 | 63.70 | 63.80 | 63.50 | 63.50 | 63.50 | -0.31% | 85,599 |
| Nov 19, 2025 | 64.60 | 64.60 | 63.60 | 63.70 | 63.70 | -0.47% | 74,117 |
| Nov 18, 2025 | 64.80 | 64.80 | 64.00 | 64.00 | 64.00 | -1.54% | 152,444 |
| Nov 17, 2025 | 65.90 | 65.90 | 65.00 | 65.00 | 65.00 | -1.22% | 131,030 |
| Nov 14, 2025 | 66.20 | 66.20 | 65.80 | 65.80 | 65.80 | -0.60% | 145,057 |
| Nov 13, 2025 | 66.70 | 66.70 | 66.20 | 66.20 | 66.20 | -0.75% | 44,482 |
| Nov 12, 2025 | 66.20 | 66.70 | 66.10 | 66.70 | 66.70 | 0.76% | 52,528 |
| Nov 11, 2025 | 66.30 | 66.50 | 66.10 | 66.20 | 66.20 | - | 65,874 |
| Nov 10, 2025 | 66.50 | 66.50 | 66.00 | 66.20 | 66.20 | -0.90% | 113,665 |
| Nov 7, 2025 | 66.80 | 67.10 | 66.60 | 66.80 | 66.80 | - | 59,860 |
| Nov 6, 2025 | 66.20 | 66.80 | 66.20 | 66.80 | 66.80 | 0.75% | 49,015 |
| Nov 5, 2025 | 66.40 | 66.50 | 66.10 | 66.30 | 66.30 | - | 49,939 |
| Nov 4, 2025 | 66.20 | 66.50 | 66.20 | 66.30 | 66.30 | -0.30% | 73,807 |
| Nov 3, 2025 | 66.20 | 66.60 | 66.20 | 66.50 | 66.50 | 0.45% | 80,549 |
| Oct 31, 2025 | 66.20 | 66.50 | 66.10 | 66.20 | 66.20 | - | 91,726 |
| Oct 30, 2025 | 66.60 | 66.60 | 66.20 | 66.20 | 66.20 | -0.60% | 116,040 |
| Oct 29, 2025 | 67.00 | 67.00 | 66.50 | 66.60 | 66.60 | -0.60% | 173,876 |
| Oct 28, 2025 | 67.00 | 67.10 | 66.90 | 67.00 | 67.00 | - | 62,498 |
| Oct 27, 2025 | 67.10 | 67.10 | 66.80 | 67.00 | 67.00 | -0.15% | 79,266 |
| Oct 23, 2025 | 67.50 | 67.50 | 66.90 | 67.10 | 67.10 | 0.15% | 100,402 |
| Oct 22, 2025 | 67.30 | 67.40 | 66.80 | 67.00 | 67.00 | -0.45% | 188,401 |
| Oct 21, 2025 | 67.40 | 67.50 | 67.20 | 67.30 | 67.30 | -0.44% | 80,033 |
| Oct 20, 2025 | 68.30 | 68.30 | 67.40 | 67.60 | 67.60 | - | 88,916 |
| Oct 17, 2025 | 67.70 | 67.90 | 67.60 | 67.60 | 67.60 | -0.44% | 86,841 |
| Oct 16, 2025 | 68.10 | 68.20 | 67.80 | 67.90 | 67.90 | -0.29% | 142,733 |
| Oct 15, 2025 | 68.20 | 68.30 | 68.00 | 68.10 | 68.10 | -0.15% | 62,523 |
| Oct 14, 2025 | 68.00 | 68.50 | 68.00 | 68.20 | 68.20 | -0.15% | 49,110 |
| Oct 13, 2025 | 68.00 | 68.70 | 67.70 | 68.30 | 68.30 | -0.58% | 47,237 |
| Oct 9, 2025 | 68.50 | 69.30 | 68.50 | 68.70 | 68.70 | 0.29% | 39,798 |
| Oct 8, 2025 | 68.50 | 68.90 | 68.40 | 68.50 | 68.50 | - | 43,114 |
| Oct 7, 2025 | 68.80 | 69.00 | 68.50 | 68.50 | 68.50 | -0.29% | 47,197 |
| Oct 3, 2025 | 68.50 | 68.90 | 68.50 | 68.70 | 68.70 | -0.29% | 19,984 |
| Oct 2, 2025 | 68.80 | 69.00 | 68.50 | 68.90 | 68.90 | 0.15% | 37,508 |