Lifestyle Global Enterprise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	27.700	28.000	27.650	27.850	26.036	15,000
2023-02-07	28.100	28.100	27.600	27.750	25.943	12,000
2023-02-06	27.700	27.700	27.700	27.700	25.896	4,000
2023-02-03	28.200	28.350	27.750	28.000	26.176	23,000
2023-02-02	28.000	28.200	27.700	27.700	25.896	38,000
2023-02-01	27.650	28.000	27.650	28.000	26.176	9,000
2023-01-31	28.000	28.000	27.550	27.750	25.943	11,000
2023-01-30	27.650	27.900	27.550	27.900	26.083	17,000
2023-01-17	27.300	27.600	27.250	27.550	25.756	16,000
2023-01-16	27.400	27.400	27.400	27.400	25.615	1,000
2023-01-13	28.150	28.250	27.350	27.750	25.943	12,000
2023-01-12	27.700	27.700	27.450	27.450	25.662	4,000
2023-01-11	27.450	27.700	27.400	27.700	25.896	6,000
2023-01-10	27.700	27.700	27.600	27.650	25.849	8,000
2023-01-09	28.150	28.400	27.650	27.950	26.130	7,000
2023-01-06	27.600	27.750	27.600	27.750	25.943	3,000
2023-01-05	28.300	28.450	27.750	27.950	26.130	22,000
2023-01-04	28.300	28.700	27.850	28.350	26.504	16,000
2023-01-03	27.500	28.500	27.500	28.300	26.457	61,000
2022-12-30	27.450	27.600	27.100	27.600	25.802	29,000
2022-12-29	27.450	27.450	27.150	27.350	25.569	17,000
2022-12-28	27.250	27.400	27.100	27.400	25.615	16,000
2022-12-27	27.450	27.600	27.100	27.100	25.335	16,000
2022-12-26	27.200	27.250	27.100	27.200	25.429	9,000
2022-12-23	27.150	27.500	27.100	27.500	25.709	7,000
2022-12-22	27.350	27.700	27.350	27.650	25.849	29,000
2022-12-21	27.300	27.600	27.150	27.600	25.802	17,000
2022-12-20	27.600	27.650	27.250	27.500	25.709	12,000
2022-12-19	27.650	27.650	27.200	27.400	25.615	15,000
2022-12-16	27.800	27.800	27.250	27.650	25.849	4,000
2022-12-15	27.150	27.850	27.150	27.750	25.943	27,000
2022-12-14	27.200	27.350	27.000	27.150	25.382	35,000
2022-12-13	28.100	28.100	27.350	27.500	25.709	29,000
2022-12-12	27.900	27.950	27.550	27.950	26.130	9,000
2022-12-09	28.000	28.250	27.800	27.900	26.083	33,000
2022-12-08	27.900	27.900	27.600	27.700	25.896	9,000
2022-12-07	27.550	27.750	27.150	27.750	25.943	25,000
2022-12-06	27.900	27.950	27.450	27.550	25.756	23,000
2022-12-05	27.300	27.750	27.100	27.500	25.709	30,000
2022-12-02	27.150	27.700	27.150	27.650	25.849	16,000
2022-12-01	27.600	27.950	27.400	27.600	25.802	20,000
2022-11-30	27.350	27.450	27.050	27.400	25.615	8,000
2022-11-29	26.950	27.450	26.850	27.100	25.335	14,000
2022-11-28	27.450	27.450	26.750	27.000	25.242	26,000
2022-11-25	26.850	26.950	26.700	26.950	25.195	23,000
2022-11-24	27.600	27.600	26.900	27.100	25.335	11,000
2022-11-23	27.000	27.300	26.750	26.900	25.148	31,000
2022-11-22	26.550	27.300	26.550	27.300	25.522	19,000
2022-11-21	26.500	27.100	26.500	27.000	25.242	11,000
2022-11-18	26.350	26.950	26.250	26.500	24.774	15,000
2022-11-17	26.400	26.450	26.200	26.350	24.634	22,000
2022-11-16	26.650	26.650	26.250	26.400	24.681	17,000
2022-11-15	26.100	26.300	26.000	26.200	24.494	19,000
2022-11-14	25.800	26.250	25.800	26.250	24.540	17,000
2022-11-11	26.200	26.200	25.900	26.000	24.307	18,000
2022-11-10	25.900	26.100	25.850	26.100	24.400	6,000
2022-11-09	26.450	26.450	26.000	26.200	24.494	8,000
2022-11-08	26.150	26.150	25.950	26.100	24.400	9,000
2022-11-07	26.150	26.450	25.750	25.950	24.260	9,000
2022-11-04	25.600	25.900	25.550	25.850	24.166	7,000

← NewerPage 16 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.