Lifestyle Global Enterprise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	33.500	33.650	33.500	33.500	30.163	19,000
2022-02-15	33.500	34.500	33.450	33.450	30.118	17,000
2022-02-14	33.500	33.650	33.500	33.500	30.163	28,000
2022-02-11	33.500	33.950	33.450	33.950	30.568	23,000
2022-02-10	33.400	33.650	33.400	33.400	30.072	7,000
2022-02-09	33.650	33.650	33.200	33.400	30.072	27,000
2022-02-08	33.600	33.700	33.450	33.700	30.343	7,000
2022-02-07	33.000	33.350	33.000	33.350	30.027	9,000
2022-01-26	33.150	33.650	33.000	33.050	29.757	27,000
2022-01-25	33.450	33.950	33.000	33.500	30.163	31,000
2022-01-24	33.400	34.000	33.400	33.500	30.163	6,000
2022-01-21	34.250	34.250	33.600	34.150	30.748	6,000
2022-01-20	34.050	34.400	33.800	34.200	30.793	13,000
2022-01-19	33.700	34.650	33.700	34.050	30.658	15,000
2022-01-18	34.600	34.600	33.600	33.700	30.343	14,000
2022-01-17	33.550	34.000	33.150	34.000	30.613	17,000
2022-01-14	34.050	34.050	33.350	33.600	30.253	35,000
2022-01-13	34.500	34.500	33.900	34.100	30.703	50,000
2022-01-12	34.650	34.650	34.200	34.550	31.108	10,000
2022-01-11	34.800	34.800	34.450	34.700	31.243	11,000
2022-01-10	35.000	35.000	34.650	34.850	31.378	30,000
2022-01-07	35.700	35.700	34.850	35.100	31.603	38,000
2022-01-06	35.500	35.950	35.450	35.700	32.143	53,000
2022-01-05	35.400	36.250	35.100	35.350	31.828	218,000
2022-01-04	34.850	35.450	34.850	35.200	31.693	93,000
2022-01-03	33.650	34.950	33.650	34.800	31.333	76,000
2021-12-30	33.300	33.650	33.100	33.500	30.163	69,000
2021-12-29	34.550	34.550	33.200	33.200	29.892	90,000
2021-12-28	35.350	35.350	34.000	34.000	30.613	51,000
2021-12-27	34.950	34.950	34.600	34.700	31.243	28,000
2021-12-24	34.600	34.750	34.300	34.750	31.288	13,000
2021-12-23	35.450	35.450	34.600	34.600	31.153	57,000
2021-12-22	35.400	35.500	35.100	35.100	31.603	29,000
2021-12-21	35.100	35.550	34.700	35.350	31.828	91,000
2021-12-20	34.750	35.350	34.600	34.950	31.468	111,000
2021-12-17	33.850	34.600	33.800	34.600	31.153	63,000
2021-12-16	34.500	34.500	33.800	33.800	30.433	50,000
2021-12-15	34.000	34.100	33.500	33.800	30.433	51,000
2021-12-14	33.250	33.800	33.250	33.700	30.343	73,000
2021-12-13	33.350	33.350	32.900	33.250	29.937	38,000
2021-12-10	32.800	33.050	32.600	33.050	29.757	16,000
2021-12-09	32.900	32.950	32.300	32.900	29.622	59,000
2021-12-08	32.400	32.750	32.250	32.250	29.037	39,000
2021-12-07	32.300	32.400	32.300	32.400	29.172	5,000
2021-12-06	32.100	32.500	31.700	32.450	29.217	70,000
2021-12-03	33.150	33.150	32.000	32.100	28.902	41,000
2021-12-02	32.200	32.200	32.000	32.200	28.992	44,000
2021-12-01	32.050	32.250	32.050	32.200	28.992	62,000
2021-11-30	32.300	32.300	32.200	32.250	29.037	45,000
2021-11-29	32.900	32.900	32.200	32.200	28.992	45,000
2021-11-26	33.200	33.200	32.800	32.900	29.622	42,000
2021-11-25	33.300	33.300	32.700	33.150	29.847	49,000
2021-11-24	33.200	33.250	33.100	33.250	29.937	30,000
2021-11-23	33.600	34.100	33.150	33.350	30.027	174,000
2021-11-22	33.350	33.750	33.350	33.650	30.298	225,000
2021-11-19	33.400	33.400	33.050	33.100	29.802	43,000
2021-11-18	33.500	33.500	33.050	33.200	29.892	57,000
2021-11-17	33.500	33.500	33.250	33.500	30.163	90,000
2021-11-16	33.400	33.500	33.200	33.300	29.982	76,000
2021-11-15	34.100	34.100	32.650	32.900	29.622	432,000

← NewerPage 20 of 21 · 1,222 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.