Lifestyle Global Enterprise historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 29.700 | 30.200 | 29.700 | 29.900 | 29.900 | 16,000 |
| 2024-07-31 | 30.050 | 30.100 | 30.000 | 30.000 | 30.000 | 19,000 |
| 2024-07-30 | 29.850 | 30.100 | 29.650 | 29.950 | 29.950 | 32,000 |
| 2024-07-29 | 30.000 | 30.450 | 29.850 | 29.850 | 29.850 | 22,000 |
| 2024-07-26 | 30.150 | 30.200 | 29.650 | 29.900 | 29.900 | 25,000 |
| 2024-07-23 | 29.900 | 30.000 | 29.900 | 30.000 | 30.000 | 4,000 |
| 2024-07-22 | 30.150 | 30.150 | 29.700 | 29.850 | 29.850 | 20,000 |
| 2024-07-19 | 30.000 | 30.000 | 29.800 | 29.850 | 29.850 | 26,000 |
| 2024-07-18 | 30.300 | 30.300 | 29.750 | 30.050 | 30.050 | 45,000 |
| 2024-07-17 | 30.150 | 30.300 | 30.100 | 30.150 | 30.150 | 26,000 |
| 2024-07-16 | 29.900 | 30.200 | 29.850 | 30.150 | 30.150 | 19,000 |
| 2024-07-15 | 29.900 | 30.100 | 29.800 | 30.000 | 30.000 | 20,000 |
| 2024-07-12 | 30.350 | 30.400 | 30.000 | 30.050 | 30.050 | 10,000 |
| 2024-07-11 | 29.800 | 30.150 | 29.800 | 30.000 | 30.000 | 46,000 |
| 2024-07-10 | 30.800 | 30.800 | 30.100 | 30.100 | 30.100 | 9,000 |
| 2024-07-09 | 30.100 | 30.300 | 30.000 | 30.000 | 30.000 | 32,000 |
| 2024-07-08 | 30.200 | 30.200 | 30.050 | 30.050 | 30.050 | 13,000 |
| 2024-07-05 | 30.000 | 30.300 | 30.000 | 30.200 | 30.200 | 27,000 |
| 2024-07-04 | 30.150 | 30.350 | 30.000 | 30.200 | 30.200 | 41,000 |
| 2024-07-03 | 30.150 | 30.850 | 30.150 | 30.350 | 30.350 | 52,000 |
| 2024-07-02 | 30.050 | 30.350 | 30.050 | 30.150 | 30.150 | 25,000 |
| 2024-07-01 | 30.000 | 30.450 | 30.000 | 30.300 | 30.300 | 50,000 |
| 2024-06-28 | 29.800 | 30.200 | 29.650 | 29.950 | 29.950 | 50,000 |
| 2024-06-27 | 30.400 | 30.400 | 30.000 | 30.000 | 30.000 | 18,000 |
| 2024-06-26 | 29.950 | 30.350 | 29.900 | 30.000 | 30.000 | 15,000 |
| 2024-06-25 | 30.450 | 30.450 | 29.950 | 29.950 | 29.950 | 11,000 |
| 2024-06-24 | 30.550 | 30.550 | 30.000 | 30.000 | 30.000 | 13,000 |
| 2024-06-21 | 30.000 | 30.300 | 29.850 | 30.000 | 30.000 | 10,000 |
| 2024-06-20 | 29.700 | 30.100 | 29.700 | 29.850 | 29.850 | 14,000 |
| 2024-06-19 | 29.500 | 30.150 | 29.500 | 29.850 | 29.850 | 84,000 |
| 2024-06-18 | 30.650 | 30.800 | 30.050 | 30.050 | 29.050 | 102,000 |
| 2024-06-17 | 30.750 | 30.750 | 30.550 | 30.650 | 29.630 | 37,000 |
| 2024-06-14 | 30.800 | 30.950 | 30.700 | 30.700 | 29.678 | 30,000 |
| 2024-06-13 | 31.450 | 31.450 | 30.750 | 30.750 | 29.727 | 27,000 |
| 2024-06-12 | 31.700 | 31.700 | 30.700 | 30.800 | 29.775 | 43,000 |
| 2024-06-11 | 31.250 | 31.700 | 31.200 | 31.200 | 30.162 | 22,000 |
| 2024-06-07 | 31.550 | 31.550 | 31.150 | 31.300 | 30.258 | 31,000 |
| 2024-06-06 | 31.500 | 31.500 | 31.100 | 31.500 | 30.452 | 9,000 |
| 2024-06-05 | 31.900 | 31.900 | 31.150 | 31.150 | 30.113 | 36,000 |
| 2024-06-04 | 30.750 | 32.000 | 30.500 | 31.250 | 30.210 | 114,000 |
| 2024-06-03 | 30.550 | 30.850 | 30.300 | 30.500 | 29.485 | 30,000 |
| 2024-05-31 | 30.200 | 30.450 | 30.200 | 30.400 | 29.388 | 88,000 |
| 2024-05-30 | 30.250 | 30.300 | 29.900 | 30.300 | 29.292 | 23,000 |
| 2024-05-29 | 30.400 | 30.450 | 30.050 | 30.050 | 29.050 | 38,000 |
| 2024-05-28 | 31.200 | 31.200 | 30.500 | 30.500 | 29.485 | 41,000 |
| 2024-05-27 | 30.800 | 30.800 | 30.500 | 30.800 | 29.775 | 29,000 |
| 2024-05-24 | 30.950 | 30.950 | 30.450 | 30.750 | 29.727 | 11,000 |
| 2024-05-23 | 31.050 | 31.300 | 30.700 | 30.900 | 29.872 | 28,000 |
| 2024-05-22 | 30.500 | 33.850 | 30.500 | 33.850 | 32.724 | 60,000 |
| 2024-05-21 | 30.200 | 30.900 | 30.200 | 30.800 | 29.775 | 24,000 |
| 2024-05-20 | 30.250 | 30.400 | 30.250 | 30.400 | 29.388 | 7,000 |
| 2024-05-17 | 30.200 | 30.400 | 30.200 | 30.300 | 29.292 | 18,000 |
| 2024-05-16 | 30.450 | 30.500 | 30.150 | 30.400 | 29.388 | 71,000 |
| 2024-05-15 | 30.800 | 30.800 | 30.500 | 30.500 | 29.485 | 35,000 |
| 2024-05-14 | 30.950 | 31.050 | 30.500 | 30.800 | 29.775 | 27,000 |
| 2024-05-13 | 31.200 | 31.200 | 30.900 | 30.950 | 29.920 | 20,000 |
| 2024-05-10 | 31.200 | 31.600 | 30.800 | 30.800 | 29.775 | 58,000 |
| 2024-05-09 | 31.900 | 31.900 | 30.800 | 30.850 | 29.823 | 46,000 |
| 2024-05-08 | 29.950 | 32.650 | 29.900 | 30.850 | 29.823 | 203,000 |
| 2024-05-07 | 29.650 | 30.000 | 29.600 | 29.700 | 28.712 | 15,000 |
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.