Lifestyle Global Enterprise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	31.000	31.100	30.650	31.050	30.017	21,000
2024-01-26	30.350	31.100	30.200	31.100	30.065	19,000
2024-01-25	30.000	30.350	30.000	30.200	29.195	23,000
2024-01-24	30.150	30.350	30.150	30.250	29.243	34,000
2024-01-23	30.150	30.250	30.150	30.150	29.147	10,000
2024-01-22	30.300	30.400	29.800	30.100	29.098	64,000
2024-01-19	30.400	31.050	30.200	30.600	29.582	23,000
2024-01-18	31.150	31.150	30.200	30.350	29.340	56,000
2024-01-17	31.600	32.000	31.150	31.150	30.113	40,000
2024-01-16	31.900	32.800	31.900	32.050	30.983	89,000
2024-01-15	31.650	32.150	31.650	32.150	31.080	22,369
2024-01-12	31.900	31.900	31.650	31.700	30.645	31,000
2024-01-11	31.850	32.100	31.700	32.000	30.935	29,000
2024-01-10	31.700	32.450	31.700	31.850	30.790	34,000
2024-01-09	32.100	32.150	31.700	31.800	30.742	41,000
2024-01-08	32.600	32.950	32.100	32.100	31.032	67,000
2024-01-05	33.200	33.250	32.500	32.550	31.467	93,000
2024-01-04	33.150	34.200	32.950	33.200	32.095	116,000
2024-01-03	32.800	33.600	32.200	33.150	32.047	219,000
2024-01-02	34.400	34.400	32.500	32.800	31.709	304,000
2023-12-29	35.050	35.050	34.400	34.400	33.255	214,000
2023-12-28	34.200	35.250	34.200	34.700	33.545	416,000
2023-12-27	36.800	37.850	33.200	34.200	33.062	1,419,000
2023-12-26	34.650	35.650	34.450	35.650	34.464	1,303,000
2023-12-25	29.550	32.450	29.500	32.450	31.370	343,000
2023-12-22	29.400	29.500	29.400	29.500	28.518	24,000
2023-12-21	29.350	29.350	29.150	29.300	28.325	20,000
2023-12-20	29.350	29.350	29.300	29.300	28.325	22,000
2023-12-19	29.250	29.350	29.200	29.350	28.373	13,000
2023-12-18	29.250	29.350	29.150	29.150	28.180	29,000
2023-12-15	29.250	29.350	29.200	29.350	28.373	18,000
2023-12-14	29.300	29.300	29.200	29.250	28.277	32,000
2023-12-13	29.200	29.350	29.200	29.300	28.325	17,000
2023-12-12	29.200	29.400	29.200	29.300	28.325	18,000
2023-12-11	29.200	29.300	29.200	29.300	28.325	16,000
2023-12-08	29.250	29.350	29.200	29.250	28.277	21,000
2023-12-07	29.300	29.350	29.300	29.300	28.325	12,000
2023-12-06	29.350	29.350	29.300	29.300	28.325	23,000
2023-12-05	29.350	29.400	29.300	29.350	28.373	21,000
2023-12-04	29.350	29.400	29.350	29.350	28.373	24,000
2023-12-01	29.350	29.400	29.300	29.400	28.422	28,000
2023-11-30	29.350	29.400	29.300	29.350	28.373	18,000
2023-11-29	29.350	29.350	29.250	29.300	28.325	10,000
2023-11-28	29.250	29.400	29.150	29.350	28.373	18,000
2023-11-27	29.400	29.400	29.300	29.350	28.373	22,000
2023-11-24	29.400	29.400	29.300	29.400	28.422	11,000
2023-11-23	29.450	29.500	29.350	29.400	28.422	19,000
2023-11-22	29.400	29.450	29.400	29.400	28.422	8,000
2023-11-21	29.200	29.400	29.100	29.400	28.422	14,000
2023-11-20	29.200	29.350	29.200	29.350	28.373	13,000
2023-11-17	29.150	29.300	29.150	29.200	28.228	4,000
2023-11-16	29.200	29.300	29.200	29.250	28.277	6,000
2023-11-15	29.150	29.300	29.150	29.300	28.325	14,000
2023-11-14	29.100	29.400	29.100	29.150	28.180	27,000
2023-11-13	29.100	29.200	29.100	29.150	28.180	9,000
2023-11-10	29.500	29.500	29.250	29.300	28.325	11,000
2023-11-09	29.500	29.550	29.500	29.500	28.518	5,000
2023-11-08	29.500	29.500	29.400	29.450	28.470	14,000
2023-11-07	29.250	29.400	29.200	29.400	28.422	17,000
2023-11-06	29.500	29.500	29.150	29.200	28.228	16,000

← NewerPage 12 of 21 · 1,221 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.