Lifestyle Global Enterprise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	25.900	25.900	25.600	25.900	24.213	6,000
2022-11-02	25.850	25.950	25.550	25.550	23.886	19,000
2022-11-01	25.500	26.350	25.500	26.200	24.494	7,000
2022-10-31	26.100	26.450	25.250	25.700	24.026	108,000
2022-10-28	26.300	26.300	24.100	24.100	22.530	6,000
2022-10-27	25.500	25.750	25.250	25.750	24.073	9,000
2022-10-26	25.100	25.700	25.100	25.700	24.026	3,000
2022-10-25	25.500	26.150	25.500	25.700	24.026	7,000
2022-10-24	25.900	25.900	25.250	25.450	23.792	7,000
2022-10-21	25.400	25.400	25.100	25.350	23.699	14,000
2022-10-20	25.200	25.300	25.200	25.300	23.652	9,000
2022-10-19	25.200	25.850	25.200	25.500	23.839	10,000
2022-10-18	25.550	26.100	25.550	25.700	24.026	11,000
2022-10-17	25.250	25.750	25.250	25.650	23.979	6,000
2022-10-14	26.350	26.400	25.600	25.700	24.026	27,000
2022-10-13	26.200	26.200	24.850	25.700	24.026	48,000
2022-10-12	27.850	27.850	26.100	26.950	25.195	15,000
2022-10-11	27.100	27.100	26.850	26.950	25.195	17,000
2022-10-07	27.250	27.500	27.100	27.500	25.709	34,000
2022-10-06	27.800	27.800	27.150	27.500	25.709	7,000
2022-10-05	27.600	27.600	27.200	27.450	25.662	37,000
2022-10-04	28.150	28.200	27.300	27.550	25.756	8,000
2022-10-03	27.250	27.350	27.250	27.250	25.475	19,000
2022-09-30	27.000	27.500	27.000	27.250	25.475	23,000
2022-09-29	27.750	27.750	27.000	27.600	25.802	9,000
2022-09-28	28.000	28.300	27.150	27.150	25.382	42,000
2022-09-27	27.600	28.250	27.100	27.600	25.802	13,000
2022-09-26	27.400	27.400	26.950	27.050	25.288	41,000
2022-09-23	28.350	28.350	27.500	27.950	26.130	30,000
2022-09-22	28.500	28.500	27.450	27.800	25.989	8,000
2022-09-21	28.750	28.750	27.750	28.000	26.176	46,000
2022-09-20	29.000	29.000	28.150	28.750	26.878	25,000
2022-09-19	29.200	29.200	27.700	28.700	26.831	80,000
2022-09-16	29.000	29.100	28.100	28.700	26.831	31,000
2022-09-15	27.750	28.250	27.750	28.250	26.410	17,000
2022-09-14	27.550	28.500	27.550	28.250	26.410	19,000
2022-09-13	27.950	28.250	27.050	28.200	26.363	30,000
2022-09-12	28.300	28.300	27.750	27.900	26.083	11,000
2022-09-08	27.450	27.950	27.250	27.750	25.943	15,000
2022-09-07	28.150	28.150	27.050	27.450	25.662	72,000
2022-09-06	28.400	28.700	28.200	28.500	26.644	35,000
2022-09-05	29.650	30.200	28.450	28.850	26.971	138,000
2022-09-02	29.850	29.850	28.800	28.900	27.018	17,000
2022-09-01	29.500	29.500	29.050	29.400	27.485	20,000
2022-08-31	29.950	29.950	29.350	29.350	27.438	23,000
2022-08-30	29.150	30.050	29.150	29.500	27.579	31,000
2022-08-29	29.200	29.900	29.200	29.450	27.532	25,000
2022-08-26	31.200	31.200	30.200	30.250	28.280	164,000
2022-08-25	31.100	31.500	30.500	30.750	28.747	90,000
2022-08-24	31.700	32.300	29.550	30.500	28.514	740,000
2022-08-23	29.550	31.100	29.000	31.100	29.074	339,000
2022-08-22	27.550	27.900	27.400	27.450	25.662	38,000
2022-08-19	27.400	27.750	27.100	27.400	25.615	45,000
2022-08-18	27.400	27.400	27.050	27.200	25.429	9,000
2022-08-17	27.300	27.300	27.000	27.200	25.429	17,000
2022-08-16	26.950	27.350	26.950	27.200	25.429	27,000
2022-08-15	27.200	27.200	26.650	26.950	25.195	27,000
2022-08-12	26.550	26.900	26.300	26.850	25.101	15,000
2022-08-11	27.550	27.550	26.500	26.700	24.961	22,000
2022-08-10	27.600	27.600	26.400	27.100	25.335	8,000

← NewerPage 17 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.