Lifestyle Global Enterprise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.050	15.050	14.950	15.050	15.050	5,118
2026-07-22	15.350	15.450	14.750	15.150	15.150	25,688
2026-07-21	14.800	15.100	14.800	15.050	15.050	4,315
2026-07-20	14.750	14.750	14.750	14.750	14.750	2,000
2026-07-17	14.800	14.800	14.700	14.750	14.750	17,001
2026-07-16	14.750	14.800	14.750	14.800	14.800	10,182
2026-07-15	14.800	14.800	14.700	14.750	14.750	24,069
2026-07-14	14.800	14.800	14.750	14.750	14.750	4,000
2026-07-13	14.700	14.950	14.700	14.850	14.850	18,300
2026-07-10	15.000	15.000	15.000	15.000	15.000	0
2026-07-09	15.000	15.050	15.000	15.000	15.000	35,090
2026-07-08	15.000	15.100	14.950	15.050	15.050	15,000
2026-07-07	15.000	15.100	15.000	15.000	15.000	73,200
2026-07-06	15.100	15.100	15.000	15.050	15.050	43,599
2026-07-03	15.100	15.200	15.100	15.100	15.100	23,692
2026-07-02	15.000	15.100	15.000	15.100	15.100	13,173
2026-07-01	15.100	15.150	15.100	15.150	15.150	10,002
2026-06-30	15.250	15.250	15.000	15.150	15.150	38,012
2026-06-29	15.250	15.250	15.150	15.250	15.250	19,617
2026-06-26	15.650	15.650	15.250	15.250	15.250	12,234
2026-06-25	15.300	15.500	15.300	15.400	15.400	14,000
2026-06-24	15.100	15.550	14.950	15.300	15.300	73,301
2026-06-23	15.000	15.300	14.700	15.050	15.050	260,971
2026-06-22	15.500	15.500	15.100	15.100	15.100	67,106
2026-06-18	15.650	15.650	15.500	15.550	15.550	13,002
2026-06-17	15.350	15.650	15.000	15.350	15.350	31,000
2026-06-16	15.500	15.500	15.450	15.450	15.450	5,192
2026-06-15	15.100	15.450	15.100	15.400	15.400	34,000
2026-06-12	15.300	15.400	15.150	15.400	15.400	20,135
2026-06-11	15.150	15.200	14.850	15.050	15.050	73,427
2026-06-10	15.900	17.450	15.400	15.400	15.400	377,719
2026-06-09	15.800	16.050	15.800	15.900	15.900	10,001
2026-06-08	15.950	15.950	15.400	15.650	15.650	37,231
2026-06-05	16.050	16.050	16.050	16.050	16.050	10,080
2026-06-04	16.250	16.250	16.000	16.000	16.000	34,125
2026-06-03	16.000	16.500	15.950	16.250	16.250	51,180
2026-06-02	16.000	16.050	15.950	16.000	16.000	225,100
2026-06-01	15.650	16.000	15.050	16.000	16.000	395,123
2026-05-29	16.000	16.000	15.550	15.600	15.600	20,628
2026-05-28	15.500	16.000	15.300	15.900	15.900	109,278
2026-05-27	16.200	16.200	15.550	15.600	15.600	64,160
2026-05-26	16.300	16.300	15.950	16.150	16.150	67,214
2026-05-25	16.500	16.500	16.400	16.500	16.500	22,000
2026-05-22	17.250	17.250	16.000	16.800	16.800	57,101
2026-05-21	16.450	18.000	16.450	17.350	17.350	146,010
2026-05-20	16.000	16.600	16.000	16.400	16.400	102,000
2026-05-19	15.800	16.300	15.700	16.050	16.050	62,000
2026-05-18	16.200	16.200	15.500	15.950	15.950	34,000
2026-05-15	16.350	16.400	16.000	16.050	16.050	76,201
2026-05-14	17.000	17.000	16.450	16.450	16.450	46,003
2026-05-13	17.200	17.200	16.850	16.900	16.900	28,921
2026-05-12	16.800	17.100	16.500	17.100	17.100	113,174
2026-05-11	17.000	17.000	16.500	16.850	16.850	89,936
2026-05-08	17.100	17.100	16.800	16.800	16.800	74,394
2026-05-07	17.000	17.100	16.800	17.100	17.100	122,412
2026-05-06	17.450	17.450	17.000	17.000	17.000	91,277
2026-05-05	17.700	17.700	17.450	17.450	17.450	62,050
2026-05-04	17.800	17.800	17.600	17.650	17.650	101,568
2026-04-30	17.950	17.950	17.850	17.850	17.850	15,055
2026-04-29	17.950	18.000	17.950	17.950	17.950	17,000

← NewerPage 2 of 21 · 1,216 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.