TWSE · 6281 · stock

E-Life Corporation (6281) stock price history

Every TWSE trading session of E-Life Corporation from Dec 8, 2005 to Sep 24, 2026: 5,100 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6281 data, free keyYear by year table

6281 adjusted close, 2005 to 2026

6281E-Life Corporation
NT$51.00-21.6% over one year
2010201520202025
NT$76.57
All time high, 2024
NT$65.52
52 week high, NT$48.20 low
5,100
Daily sessions since 2005

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

6281 key facts

  • E-Life Corporation (6281) closed at NT$51.00 on Sep 24, 2026 on TWSE.
  • 6281's all time high close is NT$76.57, set on Apr 18, 2024; its all time low close is NT$10.74 on Nov 13, 2008.
  • 6281's 52 week range is NT$48.20 to NT$65.52.
  • 6281 returned -21.6% over the year to Sep 24, 2026 and -20.0% over five years.
  • Over ten years 6281 returned +52%, +4.2% a year compounded.
  • 6281's deepest drawdown was -69.8% from Jul 25, 2007 to Nov 13, 2008.
  • DataCedar holds 5,100 daily sessions of 6281 history from Dec 8, 2005 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6281 price chart, 2005 to 2026

6281 adjusted close, Dec 8, 2005 to Sep 24, 2026NT$12.56NT$33.72NT$54.88NT$76.0420052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6281 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-1.5%
3 months-0.4%
6 months-10.8%
Year to date-14.0%
1 year-21.6%
3 years-29.2%
5 years-20.0%
10 years+51.6%
Since Dec 8, 2005+189.7%
Compound annual growth, 20.8 years+5.2%

6281 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$76.57 on Apr 18, 2024
All time low close
NT$10.74 on Nov 13, 2008
52 week high
NT$65.52 on Sep 25, 2025
52 week low
NT$48.20 on May 7, 2026
Deepest drawdown
-69.8% from Jul 25, 2007 to Nov 13, 2008, recovered Mar 28, 2013
Best single session
+8.4% on Apr 10, 2025
Worst single session
-11.2% on Feb 22, 2010
Volatility, 1 year annualised
11.7%
Sessions closing higher, 1 year
34%
Growth of 1 since 2005
2.9×
Best calendar year
2009, +80%
Worst calendar year
2008, -48%

6281 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Dec 8, 2005; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$59.28NT$60.23NT$48.20NT$51.00-14.2%15.8M178
2025NT$73.97NT$73.97NT$58.15NT$59.47-19.7%15.2M242
2024NT$72.34NT$77.02NT$70.80NT$74.06+2.1%17.3M242
2023NT$65.80NT$74.64NT$65.56NT$72.51+10.2%8M239
2022NT$62.23NT$67.57NT$61.70NT$65.80+5.7%8.9M246
2021NT$52.02NT$65.33NT$51.52NT$62.23+19.6%16.4M243
2020NT$45.91NT$52.09NT$38.37NT$52.02+13.3%19.1M245
2019NT$39.87NT$45.97NT$39.62NT$45.91+15.3%10.6M241
2018NT$36.91NT$41.89NT$36.61NT$39.81+7.8%12M245
2017NT$35.26NT$37.98NT$34.36NT$36.91+3.2%17.8M243
2016NT$29.61NT$36.59NT$28.25NT$35.76+18.0%14.1M244
2015NT$30.47NT$31.80NT$26.16NT$30.29-1.4%14.1M246
2014NT$30.70NT$32.36NT$27.62NT$30.72+0.1%20.9M248
2013NT$32.68NT$36.75NT$28.84NT$30.70-5.8%35.5M244
2012NT$24.56NT$35.39NT$24.01NT$32.58+32.7%40.4M248
2011NT$20.15NT$26.11NT$19.98NT$24.56+22.1%81.5M247
2010NT$22.92NT$24.88NT$18.54NT$20.11-12.1%53.4M250
2009NT$12.71NT$23.37NT$11.76NT$22.87+80.0%359.3M249
2008NT$24.58NT$29.60NT$10.52NT$12.71-47.9%2.6B251
2007NT$17.70NT$35.88NT$17.46NT$24.40+38.4%958.8M244
2006NT$15.24NT$18.08NT$13.31NT$17.63+16.0%1.1B248
2005NT$17.98NT$17.98NT$15.04NT$15.20n/a359.2M17

6281 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$51.00-0.6%
August 2026NT$51.30-1.0%
July 2026NT$51.80+1.2%
June 2026NT$51.20+0.4%
May 2026NT$51.00+2.0%
April 2026NT$50.00-11.0%
March 2026NT$56.20-1.7%
February 2026NT$57.20-1.5%
January 2026NT$58.05-2.4%
December 2025NT$59.47-3.2%
November 2025NT$61.45-1.8%
October 2025NT$62.59-4.2%

About the 6281 data

Daily bars. 5,100 sessions from Dec 8, 2005 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 8, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6281/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6271 Tong Hsing Electronic Industries, Ltd.
  • 6272 Wieson Technologies Co., Ltd.
  • 6277 Aten International Co., Ltd
  • 6278 Taiwan Surface Mounting Technology Corp.
  • 6282 AcBel Polytech Inc.
  • 6283 Shun On Electronic Co., Ltd.
  • 6285 WNC Corporation
  • 6405 Onano Industrial Corp.

Common questions

6281 share price history

Start with any symbol.

Start free