Lifestyle Global Enterprise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	29.300	29.400	29.300	29.400	28.422	22,000
2023-11-02	29.200	29.300	29.200	29.300	28.325	8,000
2023-11-01	29.150	29.150	29.150	29.150	28.180	0
2023-10-31	29.650	29.650	29.150	29.150	28.180	18,000
2023-10-30	29.150	29.150	29.050	29.100	28.132	11,000
2023-10-27	29.100	29.250	29.100	29.200	28.228	10,000
2023-10-26	29.100	29.250	29.100	29.200	28.228	6,000
2023-10-25	29.250	29.250	29.250	29.250	28.277	1,000
2023-10-24	29.100	29.100	29.100	29.100	28.132	2,000
2023-10-23	29.200	29.200	29.050	29.100	28.132	44,000
2023-10-20	29.500	29.500	29.050	29.300	28.325	46,000
2023-10-19	29.150	29.550	29.000	29.500	28.518	58,000
2023-10-18	29.350	29.400	29.350	29.350	28.373	16,000
2023-10-17	29.350	29.350	29.350	29.350	28.373	1,000
2023-10-16	29.200	29.350	29.200	29.350	28.373	3,000
2023-10-13	29.350	29.350	29.350	29.350	28.373	2,000
2023-10-12	29.250	29.500	29.200	29.450	28.470	16,000
2023-10-11	29.300	29.300	29.200	29.200	28.228	9,000
2023-10-06	29.100	29.500	29.100	29.500	28.518	12,000
2023-10-05	29.450	29.450	29.100	29.250	28.277	15,000
2023-10-04	29.450	29.450	29.150	29.200	28.228	3,000
2023-10-03	29.200	29.350	29.050	29.250	28.277	21,000
2023-10-02	29.250	29.300	29.200	29.200	28.228	11,000
2023-09-28	29.250	29.250	29.250	29.250	28.277	0
2023-09-27	29.150	29.250	29.150	29.250	28.277	3,000
2023-09-26	29.500	29.500	29.250	29.250	28.277	4,000
2023-09-25	29.250	29.500	29.250	29.500	28.518	14,000
2023-09-22	29.300	29.450	29.300	29.450	28.470	7,000
2023-09-21	29.100	29.300	29.100	29.300	28.325	6,000
2023-09-20	29.500	29.500	29.350	29.350	28.373	17,000
2023-09-19	29.450	29.650	29.450	29.500	28.518	27,000
2023-09-18	29.050	29.350	29.050	29.350	28.373	10,000
2023-09-15	29.500	29.500	29.450	29.500	28.518	9,000
2023-09-14	29.450	29.500	29.300	29.500	28.518	8,000
2023-09-13	29.500	29.600	29.450	29.450	28.470	28,000
2023-09-12	29.500	29.750	29.500	29.550	28.567	28,000
2023-09-11	29.500	29.500	29.400	29.400	28.422	18,000
2023-09-08	29.300	29.400	29.300	29.400	28.422	9,000
2023-09-07	29.300	29.300	29.300	29.300	28.325	3,000
2023-09-06	29.250	29.500	29.250	29.300	28.325	21,000
2023-09-05	29.650	29.650	29.350	29.550	28.567	14,000
2023-09-04	29.800	29.800	29.650	29.650	28.663	11,000
2023-09-01	29.400	29.900	29.400	29.900	28.905	9,000
2023-08-31	29.350	29.400	29.350	29.400	28.422	3,000
2023-08-30	29.250	29.450	29.200	29.450	28.470	4,000
2023-08-29	29.150	29.250	29.100	29.250	28.277	5,000
2023-08-28	29.100	29.150	29.100	29.100	28.132	3,000
2023-08-25	29.250	29.250	29.250	29.250	28.277	2,000
2023-08-24	29.500	29.650	29.450	29.450	28.470	33,000
2023-08-23	29.450	29.550	29.400	29.500	28.518	23,000
2023-08-22	29.000	29.400	28.850	29.350	28.373	41,000
2023-08-21	29.050	29.050	29.000	29.050	28.083	15,000
2023-08-18	29.000	29.250	29.000	29.050	28.083	9,000
2023-08-17	29.100	29.250	29.000	29.250	28.277	13,000
2023-08-16	29.500	29.500	29.300	29.300	28.325	5,000
2023-08-15	29.050	29.100	29.050	29.100	28.132	10,000
2023-08-14	29.300	29.300	29.000	29.050	28.083	20,000
2023-08-11	29.200	29.350	29.200	29.300	28.325	6,000
2023-08-10	29.300	29.450	29.200	29.200	28.228	16,000
2023-08-09	29.300	29.700	29.250	29.450	28.470	51,000

← NewerPage 13 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.