Lifestyle Global Enterprise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.700	20.850	20.600	20.850	20.850	20,001
2026-01-19	20.800	20.950	20.700	20.900	20.900	17,005
2026-01-16	20.200	20.800	20.200	20.800	20.800	74,050
2026-01-15	19.800	20.100	19.750	20.100	20.100	81,003
2026-01-14	19.750	19.950	19.750	19.850	19.850	23,312
2026-01-13	19.700	19.950	19.700	19.750	19.750	26,000
2026-01-12	19.600	19.700	19.600	19.700	19.700	10,004
2026-01-09	19.800	19.800	19.800	19.800	19.800	2,005
2026-01-08	19.800	19.900	19.750	19.750	19.750	71,198
2026-01-07	19.800	19.800	19.750	19.800	19.800	17,001
2026-01-06	19.800	19.850	19.800	19.800	19.800	28,000
2026-01-05	19.800	19.850	19.800	19.800	19.800	17,002
2026-01-02	19.850	20.200	19.850	19.850	19.850	24,015
2025-12-31	19.750	20.000	19.750	19.800	19.800	22,075
2025-12-30	19.800	19.800	19.800	19.800	19.800	1,537
2025-12-29	19.750	20.050	19.750	20.000	20.000	19,040
2025-12-26	19.900	19.900	19.800	19.900	19.900	13,397
2025-12-24	19.700	19.800	19.700	19.750	19.750	19,203
2025-12-23	19.900	20.000	19.900	19.950	19.950	7,000
2025-12-22	19.850	19.950	19.750	19.850	19.850	10,107
2025-12-19	19.850	19.900	19.850	19.850	19.850	9,001
2025-12-18	20.050	20.050	19.850	19.900	19.900	10,001
2025-12-17	19.650	19.800	19.650	19.800	19.800	21,000
2025-12-16	19.700	19.700	19.650	19.700	19.700	41,001
2025-12-15	19.800	19.850	19.750	19.800	19.800	25,001
2025-12-12	19.800	19.850	19.800	19.850	19.850	15,001
2025-12-11	19.950	19.950	19.850	19.900	19.900	26,001
2025-12-10	19.950	19.950	19.950	19.950	19.950	23,098
2025-12-09	20.000	20.000	19.950	19.950	19.950	13,233
2025-12-08	19.850	20.000	19.850	20.000	20.000	15,002
2025-12-05	19.800	19.950	19.800	19.950	19.950	12,310
2025-12-04	19.900	19.900	19.850	19.850	19.850	7,001
2025-12-03	19.700	19.800	19.600	19.700	19.700	27,070
2025-12-02	19.650	19.800	19.650	19.750	19.750	16,638
2025-12-01	19.750	19.850	19.600	19.650	19.650	6,127
2025-11-28	19.200	19.600	19.200	19.600	19.600	7,001
2025-11-27	19.500	20.050	19.200	19.200	19.200	24,000
2025-11-26	19.200	19.200	18.900	19.000	19.000	34,157
2025-11-25	19.100	19.400	18.700	18.950	18.950	32,105
2025-11-24	19.450	19.450	18.800	18.950	18.950	146,017
2025-11-21	19.750	19.900	18.850	18.850	18.850	307,806
2025-11-20	20.100	20.150	19.550	20.050	20.050	19,330
2025-11-19	20.150	20.150	19.850	20.050	20.050	24,000
2025-11-18	20.100	20.100	19.600	19.950	19.950	73,001
2025-11-17	20.050	20.150	20.050	20.100	20.100	29,016
2025-11-14	20.100	20.200	20.100	20.150	20.150	9,000
2025-11-13	20.200	20.400	20.200	20.300	20.300	8,070
2025-11-12	20.350	20.400	20.000	20.400	20.400	27,010
2025-11-11	20.400	20.650	20.200	20.650	20.650	31,170
2025-11-10	20.650	20.950	20.600	20.650	20.650	20,000
2025-11-07	20.650	20.850	20.650	20.650	20.650	5,004
2025-11-06	20.600	20.750	20.600	20.650	20.650	28,001
2025-11-05	20.500	20.900	20.500	20.650	20.650	15,002
2025-11-04	20.450	20.600	20.450	20.600	20.600	22,356
2025-11-03	20.700	20.900	20.650	20.650	20.650	46,574
2025-10-31	20.900	20.950	20.900	20.950	20.950	9,103
2025-10-30	20.900	21.000	20.900	21.000	21.000	20,000
2025-10-29	21.700	21.700	20.950	20.950	20.950	23,095
2025-10-28	21.300	21.450	21.100	21.100	21.100	18,001
2025-10-27	21.300	21.300	21.250	21.300	21.300	16,250

← NewerPage 4 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.