Lifestyle Global Enterprise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.050	18.050	17.900	17.950	17.950	14,000
2026-04-27	18.000	18.100	18.000	18.050	18.050	25,446
2026-04-24	18.150	18.150	18.100	18.100	18.100	14,160
2026-04-23	18.300	18.300	18.150	18.200	18.200	26,201
2026-04-22	18.300	18.300	18.250	18.300	18.300	23,120
2026-04-21	18.400	18.750	18.300	18.400	18.400	36,200
2026-04-20	18.750	18.900	18.400	18.400	18.400	55,156
2026-04-17	18.250	18.400	18.250	18.400	18.400	161,321
2026-04-16	18.000	18.300	17.950	18.250	18.250	226,102
2026-04-15	18.100	18.150	17.950	18.000	18.000	157,721
2026-04-14	18.300	18.850	18.100	18.100	18.100	35,135
2026-04-13	18.350	18.350	18.250	18.300	18.300	34,024
2026-04-10	18.300	18.750	18.150	18.450	18.450	96,165
2026-04-09	18.400	18.400	18.300	18.350	18.350	23,531
2026-04-08	18.500	18.500	18.400	18.450	18.450	17,354
2026-04-07	18.450	18.500	18.400	18.500	18.500	20,051
2026-04-02	18.650	18.650	18.500	18.600	18.600	14,003
2026-04-01	18.800	18.800	18.500	18.650	18.650	22,622
2026-03-31	18.800	18.800	18.600	18.800	18.800	424,241
2026-03-30	18.950	18.950	18.500	18.600	18.600	130,072
2026-03-27	18.900	18.950	18.800	18.950	18.950	16,059
2026-03-26	19.000	19.050	19.000	19.000	19.000	10,007
2026-03-25	19.050	19.100	19.050	19.100	19.100	14,560
2026-03-24	19.100	19.150	19.050	19.050	19.050	31,001
2026-03-23	18.700	19.150	18.600	19.100	19.100	45,086
2026-03-20	19.000	19.150	19.000	19.050	19.050	58,002
2026-03-19	19.050	19.250	19.050	19.150	19.150	36,007
2026-03-18	19.350	19.350	19.250	19.250	19.250	38,003
2026-03-17	19.200	19.500	19.200	19.350	19.350	48,005
2026-03-16	19.500	19.700	19.300	19.600	19.600	27,088
2026-03-13	19.450	19.750	19.450	19.750	19.750	28,105
2026-03-12	19.450	19.550	19.450	19.550	19.550	25,058
2026-03-11	19.250	19.550	19.250	19.550	19.550	38,103
2026-03-10	19.450	19.500	19.450	19.500	19.500	33,155
2026-03-09	19.100	19.600	19.100	19.450	19.450	56,200
2026-03-06	19.900	19.900	19.350	19.800	19.800	68,082
2026-03-05	20.000	20.000	19.900	19.950	19.950	27,100
2026-03-04	19.900	19.950	19.850	19.900	19.900	50,204
2026-03-03	19.950	20.000	19.950	19.950	19.950	46,398
2026-03-02	20.000	20.000	19.900	20.000	20.000	40,048
2026-02-26	20.100	20.650	20.000	20.000	20.000	41,200
2026-02-25	20.000	20.050	19.900	20.050	20.050	62,101
2026-02-24	20.000	20.000	19.900	20.000	20.000	74,002
2026-02-23	20.100	20.100	19.900	20.000	20.000	115,322
2026-02-11	20.050	20.100	19.950	20.100	20.100	51,003
2026-02-10	20.200	20.200	20.000	20.050	20.050	32,004
2026-02-09	20.000	20.050	19.900	19.950	19.950	44,011
2026-02-06	19.950	20.000	19.900	20.000	20.000	23,003
2026-02-05	20.650	20.650	20.050	20.050	20.050	16,001
2026-02-04	19.800	20.350	19.750	20.350	20.350	13,001
2026-02-03	19.934	20.532	19.934	20.382	20.382	8,080
2026-02-02	20.033	20.133	20.033	20.133	20.133	7,260
2026-01-30	20.831	20.831	20.033	20.432	20.432	23,078
2026-01-29	20.632	20.632	20.432	20.432	20.432	12,742
2026-01-28	20.650	21.000	20.550	21.000	21.000	37,000
2026-01-27	20.700	20.700	20.550	20.650	20.650	8,001
2026-01-26	20.600	20.800	20.550	20.700	20.700	9,271
2026-01-23	20.750	20.850	20.600	20.850	20.850	12,736
2026-01-22	21.000	21.000	20.750	20.800	20.800	16,660
2026-01-21	20.900	21.000	20.800	20.800	20.800	29,001

← NewerPage 3 of 21 · 1,220 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.