E-Life Corporation (TPE:6281)
Taiwan
· Delayed Price · Currency is TWD 50.40
+0.20 (0.40%)
Apr 29, 2026, 1:30 PM CST
E-Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 80,486 |
| 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% | 140,429 |
| 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 | -4.46% | 183,164 |
| Mar 24, 2026 | 61.30 | 61.30 | 60.50 | 60.50 | 57.22 | 0.17% | 219,266 |
| Mar 23, 2026 | 60.50 | 61.10 | 60.00 | 60.40 | 57.13 | -0.49% | 184,460 |
| Mar 20, 2026 | 60.80 | 61.10 | 60.70 | 60.70 | 57.41 | -0.16% | 81,640 |
| Mar 19, 2026 | 60.70 | 61.30 | 60.70 | 60.80 | 57.51 | -0.49% | 70,754 |
| Mar 18, 2026 | 60.60 | 61.10 | 60.50 | 61.10 | 57.79 | 0.99% | 89,375 |
| Mar 17, 2026 | 60.30 | 60.70 | 60.30 | 60.50 | 57.22 | 0.67% | 119,196 |
| Mar 16, 2026 | 60.00 | 60.30 | 59.70 | 60.10 | 56.84 | -0.33% | 99,697 |
| Mar 13, 2026 | 60.10 | 60.40 | 59.40 | 60.30 | 57.03 | 0.17% | 89,106 |
| Mar 12, 2026 | 60.60 | 60.60 | 59.80 | 60.20 | 56.94 | -0.66% | 72,989 |
| Mar 11, 2026 | 60.10 | 60.60 | 59.60 | 60.60 | 57.32 | 0.83% | 94,923 |
| Mar 10, 2026 | 59.50 | 60.20 | 59.40 | 60.10 | 56.84 | 1.69% | 92,431 |
| Mar 9, 2026 | 59.50 | 59.50 | 58.50 | 59.10 | 55.90 | -1.66% | 174,468 |
| Mar 6, 2026 | 60.00 | 60.60 | 59.80 | 60.10 | 56.84 | 0.17% | 81,975 |
| Mar 5, 2026 | 59.80 | 60.10 | 59.80 | 60.00 | 56.75 | 0.67% | 70,434 |
| Mar 4, 2026 | 60.40 | 60.40 | 59.50 | 59.60 | 56.37 | -1.32% | 162,230 |
| Mar 3, 2026 | 60.30 | 60.50 | 60.00 | 60.40 | 57.13 | -0.17% | 106,172 |
| Mar 2, 2026 | 60.50 | 60.50 | 60.20 | 60.50 | 57.22 | - | 69,715 |
| Feb 26, 2026 | 60.50 | 60.60 | 60.30 | 60.50 | 57.22 | - | 75,968 |
| Feb 25, 2026 | 60.60 | 60.70 | 60.20 | 60.50 | 57.22 | -0.17% | 95,706 |
| Feb 24, 2026 | 60.50 | 60.60 | 60.40 | 60.60 | 57.32 | 0.17% | 82,789 |
| Feb 23, 2026 | 60.40 | 60.70 | 60.30 | 60.50 | 57.22 | - | 122,279 |
| Feb 11, 2026 | 60.50 | 60.60 | 60.20 | 60.50 | 57.22 | - | 76,870 |
| Feb 10, 2026 | 60.50 | 60.80 | 60.30 | 60.50 | 57.22 | -0.17% | 79,058 |
| Feb 9, 2026 | 60.90 | 60.90 | 60.40 | 60.60 | 57.32 | -0.49% | 74,639 |
| Feb 6, 2026 | 60.80 | 61.00 | 60.50 | 60.90 | 57.60 | 0.16% | 25,169 |
| Feb 5, 2026 | 60.70 | 61.00 | 60.50 | 60.80 | 57.51 | 0.50% | 33,620 |
| Feb 4, 2026 | 60.30 | 60.70 | 60.30 | 60.50 | 57.22 | - | 54,411 |
| Feb 3, 2026 | 61.70 | 61.70 | 60.40 | 60.50 | 57.22 | 0.17% | 62,869 |
| Feb 2, 2026 | 61.00 | 61.30 | 60.30 | 60.40 | 57.13 | -1.63% | 109,334 |
| Jan 30, 2026 | 61.50 | 61.50 | 61.00 | 61.40 | 58.07 | -0.16% | 50,814 |
| Jan 29, 2026 | 61.70 | 61.70 | 61.00 | 61.50 | 58.17 | -0.49% | 131,201 |
| Jan 28, 2026 | 62.10 | 62.10 | 61.70 | 61.80 | 58.45 | -0.48% | 128,640 |
| Jan 27, 2026 | 62.10 | 62.20 | 62.00 | 62.10 | 58.73 | - | 83,028 |
| Jan 26, 2026 | 62.50 | 62.50 | 62.10 | 62.10 | 58.73 | -0.16% | 46,462 |
| Jan 23, 2026 | 62.10 | 62.40 | 62.00 | 62.20 | 58.83 | 0.16% | 71,087 |
| Jan 22, 2026 | 62.10 | 62.20 | 62.10 | 62.10 | 58.73 | - | 41,347 |
| Jan 21, 2026 | 62.20 | 62.30 | 62.10 | 62.10 | 58.73 | -0.16% | 38,145 |
| Jan 20, 2026 | 62.30 | 62.30 | 62.10 | 62.20 | 58.83 | -0.32% | 80,032 |
| Jan 19, 2026 | 62.70 | 62.70 | 62.30 | 62.40 | 59.02 | -0.48% | 78,559 |
| Jan 16, 2026 | 62.50 | 62.70 | 62.50 | 62.70 | 59.30 | 0.32% | 25,991 |
| Jan 15, 2026 | 62.90 | 63.00 | 62.50 | 62.50 | 59.11 | -0.32% | 80,767 |
| Jan 14, 2026 | 62.70 | 62.90 | 62.50 | 62.70 | 59.30 | 0.48% | 61,247 |
| Jan 13, 2026 | 62.70 | 62.80 | 62.30 | 62.40 | 59.02 | -0.16% | 39,541 |
| Jan 12, 2026 | 62.30 | 62.60 | 62.30 | 62.50 | 59.11 | -0.16% | 60,671 |
| Jan 9, 2026 | 62.10 | 62.80 | 62.10 | 62.60 | 59.21 | 0.64% | 39,688 |
| Jan 8, 2026 | 62.20 | 62.40 | 62.00 | 62.20 | 58.83 | - | 98,262 |
| Jan 7, 2026 | 62.40 | 62.50 | 62.20 | 62.20 | 58.83 | -0.32% | 77,139 |
| Jan 6, 2026 | 62.80 | 62.90 | 62.40 | 62.40 | 59.02 | -0.79% | 90,454 |
| Jan 5, 2026 | 62.60 | 63.00 | 62.20 | 62.90 | 59.49 | -0.32% | 33,494 |
| Jan 2, 2026 | 62.70 | 63.70 | 62.60 | 63.10 | 59.68 | 0.32% | 42,588 |
| Dec 31, 2025 | 63.00 | 63.00 | 62.70 | 62.90 | 59.49 | 0.32% | 23,494 |
| Dec 30, 2025 | 62.60 | 63.30 | 62.00 | 62.70 | 59.30 | -0.32% | 38,375 |
| Dec 29, 2025 | 62.60 | 62.90 | 62.20 | 62.90 | 59.49 | 0.48% | 82,129 |
| Dec 26, 2025 | 62.60 | 63.80 | 62.60 | 62.60 | 59.21 | -0.32% | 58,149 |
| Dec 24, 2025 | 63.20 | 63.20 | 62.50 | 62.80 | 59.40 | -0.63% | 41,596 |
| Dec 23, 2025 | 63.40 | 64.10 | 63.20 | 63.20 | 59.78 | -0.32% | 25,421 |
| Dec 22, 2025 | 62.70 | 63.40 | 62.70 | 63.40 | 59.96 | 1.12% | 84,800 |
| Dec 19, 2025 | 62.50 | 63.10 | 62.40 | 62.70 | 59.30 | 0.48% | 90,087 |
| Dec 18, 2025 | 62.70 | 62.70 | 62.40 | 62.40 | 59.02 | -0.48% | 26,835 |
| Dec 17, 2025 | 62.50 | 62.80 | 62.50 | 62.70 | 59.30 | 0.32% | 25,320 |
| Dec 16, 2025 | 62.10 | 62.90 | 62.10 | 62.50 | 59.11 | - | 65,228 |
| Dec 15, 2025 | 62.00 | 63.00 | 62.00 | 62.50 | 59.11 | 0.64% | 77,013 |
| Dec 12, 2025 | 62.00 | 62.50 | 61.90 | 62.10 | 58.73 | - | 75,138 |
| Dec 11, 2025 | 62.50 | 62.50 | 61.70 | 62.10 | 58.73 | -0.96% | 140,737 |
| Dec 10, 2025 | 63.00 | 63.00 | 62.20 | 62.70 | 59.30 | -0.79% | 137,789 |
| Dec 9, 2025 | 63.80 | 63.80 | 62.80 | 63.20 | 59.78 | -0.94% | 141,089 |
| Dec 8, 2025 | 63.70 | 63.90 | 63.30 | 63.80 | 60.34 | -0.16% | 105,294 |
| Dec 5, 2025 | 64.30 | 64.30 | 63.80 | 63.90 | 60.44 | -0.62% | 57,173 |
| Dec 4, 2025 | 63.90 | 64.30 | 63.80 | 64.30 | 60.82 | 0.63% | 11,099 |
| Dec 3, 2025 | 63.80 | 64.30 | 63.60 | 63.90 | 60.44 | 0.16% | 48,855 |
| Dec 2, 2025 | 63.80 | 64.40 | 63.60 | 63.80 | 60.34 | - | 46,657 |
| Dec 1, 2025 | 64.50 | 64.50 | 63.70 | 63.80 | 60.34 | -1.85% | 56,084 |
| Nov 28, 2025 | 64.50 | 65.10 | 64.50 | 65.00 | 61.48 | - | 29,901 |
| Nov 27, 2025 | 64.40 | 65.00 | 64.40 | 65.00 | 61.48 | 0.93% | 44,171 |
| Nov 26, 2025 | 63.90 | 64.50 | 63.90 | 64.40 | 60.91 | 1.74% | 70,959 |
| Nov 25, 2025 | 62.80 | 63.30 | 62.80 | 63.30 | 59.87 | 0.80% | 38,555 |
| Nov 24, 2025 | 62.70 | 63.00 | 61.50 | 62.80 | 59.40 | 0.32% | 179,940 |