Lifestyle Global Enterprise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	29.650	30.000	29.600	29.700	28.712	15,000
2024-05-06	29.150	29.950	29.150	29.750	28.760	38,000
2024-05-03	29.100	29.350	29.100	29.350	28.373	20,000
2024-05-02	29.300	29.300	29.100	29.300	28.325	20,000
2024-04-30	29.150	29.400	29.100	29.300	28.325	16,000
2024-04-29	29.200	29.450	29.000	29.300	28.325	26,000
2024-04-26	29.600	29.600	29.100	29.150	28.180	20,000
2024-04-25	29.100	29.150	29.000	29.000	28.035	13,000
2024-04-24	29.150	29.150	28.900	29.100	28.132	53,000
2024-04-23	29.450	29.450	28.950	29.150	28.180	20,000
2024-04-22	29.100	29.150	28.900	28.950	27.987	32,000
2024-04-19	29.600	29.600	29.000	29.050	28.083	59,000
2024-04-18	29.600	29.750	29.500	29.600	28.615	17,000
2024-04-17	29.850	29.850	29.500	29.600	28.615	20,000
2024-04-16	29.400	29.700	29.050	29.600	28.615	194,000
2024-04-15	29.600	29.750	29.450	29.650	28.663	40,000
2024-04-12	29.650	29.850	29.500	29.500	28.518	52,000
2024-04-11	29.700	29.950	29.650	29.650	28.663	34,000
2024-04-10	29.900	30.000	29.500	29.900	28.905	85,000
2024-04-09	29.850	30.100	29.850	30.000	29.002	15,000
2024-04-08	29.900	30.100	29.900	30.000	29.002	122,000
2024-04-03	29.850	30.050	29.500	29.900	28.905	62,000
2024-04-02	30.050	30.050	29.850	29.900	28.905	37,000
2024-04-01	30.000	30.150	29.750	30.000	29.002	33,000
2024-03-29	30.150	30.150	30.000	30.050	29.050	31,000
2024-03-28	30.050	30.400	30.000	30.150	29.147	36,000
2024-03-27	30.900	30.900	30.000	30.050	29.050	45,000
2024-03-26	30.000	30.000	29.900	29.900	28.905	67,000
2024-03-25	29.950	29.950	29.950	29.950	28.953	0
2024-03-22	30.000	30.100	29.950	29.950	28.953	33,000
2024-03-21	30.600	30.600	30.100	30.100	29.098	20,000
2024-03-20	30.700	30.700	30.200	30.200	29.195	9,000
2024-03-19	30.250	30.550	30.150	30.150	29.147	12,000
2024-03-18	30.000	30.000	30.000	30.000	29.002	0
2024-03-15	30.150	30.150	30.000	30.000	29.002	35,000
2024-03-14	30.100	30.200	29.900	30.100	29.098	37,000
2024-03-13	30.000	30.350	29.700	29.800	28.808	73,000
2024-03-12	30.000	30.200	30.000	30.050	29.050	24,000
2024-03-11	30.000	30.050	29.950	30.000	29.002	7,000
2024-03-08	30.600	30.600	29.700	30.000	29.002	44,000
2024-03-07	30.850	30.850	30.500	30.500	29.485	31,000
2024-03-06	30.700	31.000	30.400	30.850	29.823	33,000
2024-03-05	30.900	31.050	30.600	30.600	29.582	51,000
2024-03-04	31.250	31.250	30.900	31.000	29.968	25,000
2024-03-01	31.050	31.600	30.950	31.000	29.968	28,000
2024-02-29	31.100	31.200	31.050	31.050	30.017	18,000
2024-02-27	31.200	31.350	30.700	31.050	30.017	46,000
2024-02-26	31.200	31.250	31.050	31.150	30.113	20,000
2024-02-23	32.150	32.200	31.300	31.300	30.258	43,000
2024-02-22	31.500	31.500	31.200	31.300	30.258	18,000
2024-02-21	31.750	31.750	31.100	31.100	30.065	44,000
2024-02-20	30.750	31.400	30.700	31.100	30.065	42,000
2024-02-19	30.650	30.800	30.400	30.800	29.775	66,000
2024-02-16	30.550	31.300	30.350	30.600	29.582	28,000
2024-02-15	30.300	30.600	30.300	30.300	29.292	34,000
2024-02-05	30.500	30.500	30.250	30.300	29.292	13,000
2024-02-02	30.500	30.550	30.500	30.500	29.485	10,000
2024-02-01	30.800	30.800	30.450	30.500	29.485	18,000
2024-01-31	30.550	30.900	30.550	30.900	29.872	4,000
2024-01-30	31.050	31.050	30.700	30.700	29.678	23,000

← NewerPage 11 of 21 · 1,216 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.