Lifestyle Global Enterprise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.800	15.000	14.800	15.000	15.000	5,879
2026-10-19	14.900	14.900	14.800	14.800	14.800	17,746
2026-10-16	14.750	14.900	14.750	14.900	14.900	6,467
2026-10-15	14.900	14.900	14.900	14.900	14.900	1,020
2026-10-14	15.250	15.250	15.150	15.150	15.150	4,001
2026-10-13	14.750	14.900	14.700	14.900	14.900	9,006
2026-10-12	14.700	14.900	14.600	14.800	14.800	109,160
2026-10-08	14.200	14.500	14.200	14.500	14.500	18,171
2026-10-07	14.750	14.750	14.600	14.750	14.750	4,415
2026-10-06	14.850	14.850	14.250	14.700	14.700	28,215
2026-10-05	14.850	14.850	14.800	14.850	14.850	10,051
2026-10-02	15.350	15.350	14.800	14.950	14.950	18,040
2026-10-01	14.650	14.950	14.650	14.950	14.950	10,000
2026-09-30	15.250	15.250	14.800	15.150	15.150	7,100
2026-09-29	14.600	15.200	14.600	15.000	15.000	8,179
2026-09-24	15.200	15.350	14.800	14.800	14.800	13,635
2026-09-23	15.150	15.150	14.900	15.150	15.150	6,128
2026-09-22	15.250	15.250	14.950	15.200	15.200	6,093
2026-09-21	14.900	14.950	14.800	14.900	14.900	28,483
2026-09-18	15.000	15.350	14.950	15.350	15.350	27,098
2026-09-17	15.050	15.100	14.950	15.050	15.050	19,075
2026-09-16	14.850	15.400	14.850	15.200	15.200	19,020
2026-09-15	14.250	14.500	14.250	14.500	14.500	22,000
2026-09-14	14.300	14.300	14.300	14.300	14.300	5,001
2026-09-11	14.450	14.450	14.400	14.400	14.400	6,000
2026-09-10	14.400	14.450	14.350	14.350	14.350	12,001
2026-09-09	14.450	14.500	14.300	14.450	14.450	13,002
2026-09-08	14.500	14.500	14.400	14.400	14.400	3,003
2026-09-07	14.750	14.750	14.600	14.600	14.600	7,001
2026-09-04	14.800	14.800	14.700	14.700	14.700	7,002
2026-09-03	14.450	14.500	14.400	14.500	14.500	511,001
2026-09-02	14.450	14.450	14.450	14.450	14.450	0
2026-09-01	14.500	14.500	14.400	14.450	14.450	23,161
2026-08-31	14.600	14.650	14.600	14.600	14.600	6,685
2026-08-28	14.700	14.850	14.700	14.700	14.700	8,000
2026-08-27	14.700	14.700	14.700	14.700	14.700	7,000
2026-08-26	14.750	14.800	14.700	14.750	14.750	13,000
2026-08-25	14.950	14.950	14.800	14.800	14.800	3,000
2026-08-24	14.700	14.700	14.700	14.700	14.700	0
2026-08-21	14.700	14.700	14.600	14.700	14.700	8,001
2026-08-20	14.650	14.700	14.650	14.700	14.700	2,001
2026-08-19	14.500	14.650	14.500	14.650	14.650	22,000
2026-08-18	14.750	14.750	14.500	14.600	14.600	11,003
2026-08-17	14.600	14.750	14.550	14.750	14.750	9,119
2026-08-14	14.750	14.800	14.750	14.750	14.750	12,000
2026-08-13	15.050	15.050	14.600	14.750	14.750	23,100
2026-08-12	14.650	14.800	14.600	14.800	14.800	24,343
2026-08-11	14.650	15.100	14.600	14.600	14.600	16,099
2026-08-10	14.750	14.850	14.600	14.850	14.850	60,283
2026-08-07	14.750	14.750	14.750	14.750	14.750	0
2026-08-06	14.700	14.800	14.700	14.750	14.750	5,001
2026-08-05	14.700	15.000	14.700	15.000	15.000	9,199
2026-08-04	14.750	14.750	14.700	14.750	14.750	8,000
2026-08-03	14.750	14.800	14.700	14.800	14.800	4,001
2026-07-31	14.850	14.850	14.800	14.850	14.850	8,001
2026-07-30	14.700	14.900	14.700	14.900	14.900	2,000
2026-07-29	15.000	15.350	14.750	14.750	14.750	10,101
2026-07-28	14.750	14.900	14.700	14.900	14.900	11,010
2026-07-27	15.350	15.350	14.800	14.800	14.800	14,000
2026-07-24	15.050	15.050	14.950	14.950	14.950	6,002

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-19	0.9967 TWD
2023-06-19	0.9967 TWD
2022-06-29	0.9967 TWD
2021-08-13	2.9901 TWD
2020-07-16	6.0830 TWD
2019-06-19	9.9669 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.