Lifestyle Global Enterprise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	28.000	28.000	27.550	27.650	24.895	25,000
2022-05-13	27.250	29.350	27.250	28.000	25.210	101,000
2022-05-12	29.000	29.000	27.200	27.200	24.490	123,000
2022-05-11	29.350	29.350	29.000	29.000	26.111	35,000
2022-05-10	29.800	29.800	29.150	29.400	26.471	27,000
2022-05-09	30.900	30.900	29.050	29.100	26.201	53,000
2022-05-06	30.500	31.000	30.000	30.350	27.326	33,000
2022-05-05	30.900	31.650	30.000	31.200	28.092	189,000
2022-05-04	30.800	30.800	30.150	30.350	27.326	6,000
2022-05-03	30.900	30.900	29.650	30.300	27.281	43,000
2022-04-29	31.300	31.300	30.250	30.900	27.822	16,000
2022-04-28	30.950	30.950	30.300	30.600	27.551	18,000
2022-04-27	31.800	31.800	28.800	30.300	27.281	349,000
2022-04-26	32.000	32.900	31.700	31.700	28.542	175,000
2022-04-25	31.000	32.100	30.700	31.850	28.677	134,000
2022-04-22	31.550	31.550	31.050	31.150	28.047	9,000
2022-04-21	31.500	31.500	31.000	31.000	27.912	24,000
2022-04-20	30.850	31.000	30.800	31.000	27.912	7,000
2022-04-19	31.700	31.700	30.800	30.900	27.822	80,000
2022-04-18	30.800	31.800	30.800	31.700	28.542	90,000
2022-04-15	31.200	31.250	30.900	31.250	28.137	29,000
2022-04-14	31.550	32.000	30.750	30.950	27.867	122,000
2022-04-13	31.650	31.650	30.800	31.100	28.002	95,000
2022-04-12	31.300	31.950	30.650	31.950	28.767	34,000
2022-04-11	31.050	32.800	30.500	30.900	27.822	296,000
2022-04-08	31.100	31.750	31.000	31.200	28.092	60,000
2022-04-07	32.550	33.950	30.400	31.100	28.002	445,000
2022-04-06	32.500	32.550	32.000	32.250	29.037	126,000
2022-04-01	31.900	32.500	31.050	32.150	28.947	149,000
2022-03-31	31.600	31.750	30.550	31.100	28.002	92,000
2022-03-30	32.050	32.050	30.750	31.050	27.957	75,000
2022-03-29	30.300	30.600	30.300	30.550	27.506	16,000
2022-03-28	30.300	32.700	30.050	30.300	27.281	284,000
2022-03-25	30.950	30.950	30.250	30.500	27.461	16,000
2022-03-24	30.500	30.500	30.000	30.400	27.371	58,000
2022-03-23	29.950	30.750	29.900	30.350	27.326	48,000
2022-03-22	30.000	30.000	29.800	29.950	26.966	31,000
2022-03-21	30.200	30.300	30.000	30.000	27.011	104,000
2022-03-18	30.500	30.600	30.300	30.300	27.281	30,000
2022-03-17	30.350	30.650	30.250	30.350	27.326	53,000
2022-03-16	30.800	30.800	30.150	30.250	27.236	54,000
2022-03-15	31.200	31.200	30.900	30.900	27.822	24,000
2022-03-14	31.300	31.300	31.150	31.200	28.092	27,000
2022-03-11	31.800	31.800	31.200	31.300	28.182	66,000
2022-03-10	32.050	32.050	31.750	31.800	28.632	50,000
2022-03-09	31.600	31.700	31.500	31.500	28.362	116,000
2022-03-08	32.450	32.500	31.600	31.600	28.452	64,000
2022-03-07	33.100	33.500	32.450	32.450	29.217	119,000
2022-03-04	33.550	33.550	32.950	33.100	29.802	73,000
2022-03-03	33.200	33.600	33.200	33.550	30.208	24,000
2022-03-02	33.300	33.850	33.300	33.350	30.027	19,000
2022-03-01	34.200	34.200	33.350	33.700	30.343	20,000
2022-02-25	34.250	34.250	33.300	33.500	30.163	31,000
2022-02-24	34.000	34.050	33.150	33.200	29.892	42,000
2022-02-23	33.400	33.500	33.100	33.500	30.163	40,000
2022-02-22	33.850	33.950	33.250	33.400	30.072	23,000
2022-02-21	35.000	35.000	33.800	33.900	30.523	37,000
2022-02-18	34.200	34.200	33.700	33.800	30.433	18,000
2022-02-17	33.500	33.800	33.500	33.800	30.433	14,000
2022-02-16	33.500	33.650	33.500	33.500	30.163	19,000

← NewerPage 19 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.