Lifestyle Global Enterprise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	27.900	27.900	26.800	27.150	25.382	63,000
2023-05-10	28.000	28.000	27.800	27.800	25.989	12,000
2023-05-09	27.750	27.750	27.600	27.600	25.802	7,000
2023-05-08	27.700	28.000	27.650	27.800	25.989	7,000
2023-05-05	27.800	28.000	27.500	27.800	25.989	129,000
2023-05-04	27.750	27.950	27.700	27.800	25.989	214,000
2023-05-03	27.600	27.850	27.500	27.750	25.943	22,000
2023-05-02	27.550	27.750	27.550	27.750	25.943	7,000
2023-04-28	27.700	27.700	27.650	27.650	25.849	4,000
2023-04-27	27.550	27.800	27.500	27.800	25.989	13,000
2023-04-26	27.750	27.900	27.550	27.800	25.989	13,000
2023-04-25	27.500	27.600	27.400	27.550	25.756	20,000
2023-04-24	27.600	27.850	27.550	27.550	25.756	13,000
2023-04-21	27.900	27.900	27.650	27.900	26.083	52,000
2023-04-20	28.050	28.350	27.850	28.000	26.176	36,000
2023-04-19	27.900	28.000	27.900	27.900	26.083	12,000
2023-04-18	28.000	28.000	28.000	28.000	26.176	18,000
2023-04-17	27.900	27.950	27.900	27.950	26.130	21,000
2023-04-14	27.900	27.950	27.900	27.900	26.083	34,000
2023-04-13	27.900	28.000	27.900	27.950	26.130	13,000
2023-04-12	27.950	28.000	27.950	28.000	26.176	28,000
2023-04-11	28.000	28.050	27.900	27.950	26.130	41,000
2023-04-10	27.950	28.100	27.750	27.800	25.989	25,000
2023-04-07	27.950	27.950	27.950	27.950	26.130	0
2023-04-06	28.000	28.000	27.900	27.950	26.130	21,000
2023-03-31	28.200	28.300	27.850	28.100	26.270	16,000
2023-03-30	27.750	28.000	27.750	28.000	26.176	10,000
2023-03-29	28.100	28.100	27.850	27.950	26.130	25,000
2023-03-28	27.800	27.950	27.700	27.950	26.130	12,000
2023-03-27	27.850	28.350	27.800	28.000	26.176	30,000
2023-03-24	27.950	28.050	27.850	27.900	26.083	19,000
2023-03-23	27.800	28.200	27.600	28.100	26.270	11,000
2023-03-22	28.000	28.050	27.850	27.950	26.130	8,000
2023-03-21	27.850	28.050	27.800	27.800	25.989	29,000
2023-03-20	28.300	28.500	27.750	28.050	26.223	8,000
2023-03-17	27.550	27.900	27.550	27.600	25.802	31,000
2023-03-16	27.450	27.750	27.450	27.550	25.756	14,000
2023-03-15	28.650	28.700	27.750	27.950	26.130	54,000
2023-03-14	28.100	28.750	28.100	28.400	26.550	17,000
2023-03-13	28.700	28.700	28.300	28.300	26.457	13,000
2023-03-10	28.750	29.450	28.650	28.900	27.018	79,000
2023-03-09	28.800	28.800	28.400	28.650	26.784	17,000
2023-03-08	28.800	29.000	28.350	28.350	26.504	15,000
2023-03-07	28.600	28.950	28.600	28.950	27.065	44,000
2023-03-06	28.300	28.300	28.150	28.250	26.410	27,000
2023-03-03	28.400	28.400	28.050	28.250	26.410	13,000
2023-03-02	28.300	28.300	28.250	28.250	26.410	14,000
2023-03-01	28.400	28.600	28.000	28.350	26.504	16,000
2023-02-24	28.400	28.400	28.100	28.100	26.270	7,000
2023-02-23	28.700	28.750	28.350	28.400	26.550	26,000
2023-02-22	28.750	28.750	28.000	28.350	26.504	17,000
2023-02-21	28.550	28.550	27.700	28.000	26.176	35,000
2023-02-20	27.700	28.000	27.550	27.950	26.130	30,000
2023-02-17	27.650	27.800	27.650	27.800	25.989	5,000
2023-02-16	27.850	27.900	27.600	27.800	25.989	31,000
2023-02-15	27.550	27.650	27.450	27.650	25.849	15,000
2023-02-14	27.600	27.600	27.400	27.550	25.756	11,000
2023-02-13	27.650	27.900	27.550	27.900	26.083	12,000
2023-02-10	28.100	28.200	27.800	28.100	26.270	5,000
2023-02-09	27.700	28.050	27.650	28.000	26.176	33,000

← NewerPage 15 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.