Lifestyle Global Enterprise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	29.200	29.350	29.200	29.200	28.228	7,000
2023-08-07	29.500	29.500	29.200	29.200	28.228	19,000
2023-08-04	29.650	29.700	29.500	29.500	28.518	27,000
2023-08-02	29.100	29.800	29.000	29.650	28.663	68,000
2023-08-01	29.150	29.200	29.000	29.200	28.228	21,000
2023-07-31	29.350	29.350	29.200	29.200	28.228	12,000
2023-07-28	29.250	29.250	29.000	29.250	28.277	119,000
2023-07-27	29.200	29.300	29.200	29.200	28.228	34,000
2023-07-26	29.350	29.450	29.300	29.350	28.373	13,000
2023-07-25	29.300	29.450	29.050	29.350	28.373	31,000
2023-07-24	29.300	29.300	29.200	29.200	28.228	9,000
2023-07-21	29.200	29.400	29.200	29.200	28.228	18,000
2023-07-20	29.000	29.650	29.000	29.450	28.470	70,000
2023-07-19	29.150	29.150	29.000	29.000	28.035	13,000
2023-07-18	29.100	29.150	29.000	29.150	28.180	40,000
2023-07-17	29.250	29.250	29.000	29.150	28.180	93,000
2023-07-14	29.300	29.400	29.200	29.400	28.422	46,000
2023-07-13	29.450	29.500	29.350	29.350	28.373	33,000
2023-07-12	29.650	29.650	29.450	29.450	28.470	38,000
2023-07-11	29.700	29.750	29.700	29.700	28.712	9,000
2023-07-10	29.800	29.800	29.750	29.750	28.760	19,000
2023-07-07	29.700	29.850	29.700	29.750	28.760	17,000
2023-07-06	29.800	29.900	29.750	29.850	28.857	14,000
2023-07-05	29.900	29.900	29.850	29.850	28.857	25,000
2023-07-04	30.050	30.050	29.900	29.900	28.905	25,000
2023-07-03	30.000	30.100	30.000	30.050	29.050	17,000
2023-06-30	29.900	30.100	29.650	30.100	29.098	23,000
2023-06-29	29.900	29.950	29.850	29.950	28.953	29,000
2023-06-28	29.800	30.000	29.500	29.900	28.905	102,000
2023-06-27	30.000	30.000	29.700	29.800	28.808	73,000
2023-06-26	30.300	30.300	29.800	30.000	29.002	31,000
2023-06-21	30.000	30.200	29.900	30.200	29.195	56,000
2023-06-20	30.000	30.150	30.000	30.050	29.050	16,000
2023-06-19	30.050	30.300	30.000	30.000	29.002	48,000
2023-06-16	30.600	30.600	30.350	30.350	28.373	100,000
2023-06-15	30.500	30.650	30.500	30.550	28.560	61,000
2023-06-14	30.650	30.650	30.600	30.650	28.654	16,000
2023-06-13	30.600	31.000	30.600	30.650	28.654	38,000
2023-06-12	30.750	30.750	30.600	30.600	28.607	47,000
2023-06-09	30.800	30.850	30.700	30.750	28.747	19,000
2023-06-08	30.800	30.900	30.800	30.800	28.794	32,000
2023-06-07	30.350	30.900	30.350	30.800	28.794	34,000
2023-06-06	30.700	30.750	30.700	30.700	28.701	22,000
2023-06-05	30.550	31.000	30.300	30.700	28.701	84,000
2023-06-02	30.500	30.800	30.400	30.600	28.607	30,000
2023-06-01	30.300	30.450	30.300	30.400	28.420	28,000
2023-05-31	30.250	30.400	29.900	30.350	28.373	136,000
2023-05-30	30.900	30.900	30.250	30.250	28.280	77,000
2023-05-29	30.800	31.250	30.800	30.850	28.841	162,000
2023-05-26	30.400	30.900	30.400	30.800	28.794	151,000
2023-05-25	29.400	30.650	29.400	30.400	28.420	167,000
2023-05-24	29.150	29.800	29.100	29.400	27.485	133,000
2023-05-23	29.050	29.200	28.950	29.100	27.205	76,000
2023-05-22	29.150	29.300	28.750	29.050	27.158	55,000
2023-05-19	29.100	29.100	28.850	29.100	27.205	47,000
2023-05-18	28.950	29.000	28.850	28.850	26.971	57,000
2023-05-17	29.300	29.350	28.800	28.900	27.018	112,000
2023-05-16	28.800	29.350	28.800	28.950	27.065	160,000
2023-05-15	27.150	29.000	26.500	28.500	26.644	233,000
2023-05-12	27.150	27.300	26.500	26.650	24.914	61,000

← NewerPage 14 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.