Lifestyle Global Enterprise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	27.300	27.350	27.300	27.350	25.569	2,000
2022-08-08	26.700	27.050	26.350	26.650	24.914	15,000
2022-08-05	25.850	26.650	25.850	26.550	24.821	4,000
2022-08-04	27.500	27.750	26.000	26.650	24.914	29,000
2022-08-03	27.500	27.550	26.650	27.350	25.569	21,000
2022-08-02	26.900	27.200	26.850	27.200	25.429	7,000
2022-08-01	27.450	27.450	26.850	27.300	25.522	61,000
2022-07-29	26.500	27.400	26.500	27.150	25.382	46,000
2022-07-28	27.400	27.850	26.850	27.000	25.242	74,000
2022-07-27	26.450	27.800	26.200	27.350	25.569	170,000
2022-07-26	26.200	26.200	25.800	26.050	24.353	19,000
2022-07-25	25.800	25.950	25.300	25.850	24.166	34,000
2022-07-22	25.650	25.650	25.000	25.400	23.746	37,000
2022-07-21	25.900	25.950	24.800	24.950	23.325	32,000
2022-07-20	25.250	25.500	25.150	25.150	23.512	21,000
2022-07-19	24.700	25.100	24.700	25.100	23.465	16,000
2022-07-18	24.150	25.300	24.150	25.200	23.559	9,000
2022-07-15	24.250	24.550	24.100	24.500	22.904	13,000
2022-07-14	24.400	24.700	24.150	24.400	22.811	15,000
2022-07-13	24.850	24.850	24.300	24.400	22.811	22,000
2022-07-12	25.400	25.400	24.150	24.250	22.671	93,000
2022-07-11	24.800	25.850	24.750	24.850	23.232	30,000
2022-07-08	25.350	25.350	24.800	24.850	23.232	28,000
2022-07-07	25.000	25.800	24.150	25.350	23.699	25,000
2022-07-06	24.150	24.350	24.150	24.350	22.764	5,000
2022-07-05	24.800	25.050	24.000	24.500	22.904	23,000
2022-07-04	24.850	25.700	24.850	25.050	23.419	28,000
2022-07-01	26.300	26.350	25.450	25.450	23.792	84,000
2022-06-30	26.350	26.850	26.300	26.350	24.634	55,000
2022-06-29	26.450	27.250	26.200	26.300	24.587	58,000
2022-06-28	27.300	29.250	26.950	27.100	24.400	263,000
2022-06-27	27.500	27.550	26.600	27.300	24.580	37,000
2022-06-24	27.750	27.750	27.250	27.500	24.760	13,000
2022-06-23	28.000	28.000	27.200	27.350	24.625	24,000
2022-06-22	28.500	28.500	27.350	27.400	24.670	81,000
2022-06-21	27.900	28.350	27.350	28.200	25.391	36,000
2022-06-20	28.000	28.000	27.350	27.700	24.940	30,000
2022-06-17	28.500	28.500	27.950	28.000	25.210	23,000
2022-06-16	28.250	28.500	28.150	28.350	25.526	12,000
2022-06-15	28.300	28.750	28.000	28.250	25.436	20,000
2022-06-14	28.200	28.200	28.050	28.100	25.301	6,000
2022-06-13	28.250	28.600	28.250	28.600	25.751	3,000
2022-06-10	28.500	28.750	28.500	28.750	25.886	4,000
2022-06-09	28.950	28.950	28.400	28.750	25.886	28,000
2022-06-08	28.400	28.600	28.400	28.600	25.751	10,000
2022-06-07	28.700	28.800	28.450	28.450	25.616	15,000
2022-06-06	28.500	28.600	28.100	28.600	25.751	15,000
2022-06-02	28.650	28.650	28.450	28.550	25.706	7,000
2022-06-01	28.600	28.800	28.400	28.650	25.796	20,000
2022-05-31	28.700	28.750	28.600	28.600	25.751	11,000
2022-05-30	28.950	28.950	28.350	28.400	25.571	22,000
2022-05-27	28.650	28.650	28.050	28.200	25.391	22,000
2022-05-26	28.950	28.950	28.000	28.050	25.256	47,000
2022-05-25	28.100	28.900	28.100	28.850	25.976	26,000
2022-05-24	28.500	28.500	28.000	28.100	25.301	31,000
2022-05-23	28.300	28.450	28.300	28.350	25.526	3,000
2022-05-20	28.350	28.350	27.850	28.100	25.301	16,000
2022-05-19	28.350	28.350	27.600	27.600	24.850	15,000
2022-05-18	28.000	28.600	28.000	28.300	25.481	12,000
2022-05-17	28.200	28.200	27.800	27.900	25.120	18,000

← NewerPage 18 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.