Lifestyle Global Enterprise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	21.450	21.450	21.350	21.400	21.400	5,005
2025-10-22	21.350	21.450	21.300	21.450	21.450	17,000
2025-10-21	21.450	21.450	21.400	21.400	21.400	7,701
2025-10-20	21.350	21.450	21.350	21.400	21.400	8,001
2025-10-17	21.350	21.400	21.350	21.350	21.350	27,000
2025-10-16	21.450	21.450	21.350	21.350	21.350	35,004
2025-10-15	21.300	21.350	21.300	21.350	21.350	10,002
2025-10-14	21.150	21.600	21.150	21.300	21.300	13,001
2025-10-13	21.600	21.600	21.500	21.500	21.500	7,000
2025-10-09	22.000	22.350	21.600	21.600	21.600	8,000
2025-10-08	22.250	22.250	21.450	21.700	21.700	38,000
2025-10-07	22.100	22.100	21.900	21.900	21.900	20,201
2025-10-03	21.900	22.100	21.850	21.950	21.950	13,000
2025-10-02	22.700	22.700	22.100	22.200	22.200	19,014
2025-10-01	23.200	24.000	21.600	22.700	22.700	628,066
2025-09-30	21.600	21.850	21.550	21.850	21.850	31,000
2025-09-29	21.900	21.900	21.900	21.900	21.900	0
2025-09-26	22.200	22.200	21.900	21.900	21.900	22,000
2025-09-25	21.700	21.850	21.700	21.850	21.850	30,000
2025-09-24	21.550	21.700	21.550	21.700	21.700	26,000
2025-09-23	21.500	21.600	21.400	21.600	21.600	13,032
2025-09-22	21.500	21.600	21.500	21.500	21.500	7,002
2025-09-19	21.500	21.500	21.300	21.500	21.500	18,000
2025-09-18	21.500	21.500	21.000	21.450	21.450	11,000
2025-09-17	22.000	22.000	21.500	21.500	21.500	6,087
2025-09-16	21.700	21.700	21.450	21.500	21.500	12,001
2025-09-15	21.300	21.500	21.300	21.400	21.400	9,001
2025-09-12	21.200	21.250	21.200	21.250	21.250	19,004
2025-09-11	21.200	21.200	21.100	21.100	21.100	7,001
2025-09-10	21.300	21.450	21.100	21.150	21.150	43,021
2025-09-09	21.250	21.300	21.250	21.300	21.300	6,155
2025-09-08	21.700	21.700	20.800	21.200	21.200	30,000
2025-09-05	21.700	21.700	21.700	21.700	21.700	1,000
2025-09-04	21.500	21.550	21.500	21.550	21.550	12,200
2025-09-03	22.000	22.000	21.300	21.500	21.500	3,000
2025-09-02	21.250	21.500	21.250	21.500	21.500	16,046
2025-09-01	21.700	21.700	21.500	21.550	21.550	7,000
2025-08-29	21.800	21.800	21.700	21.700	21.700	4,001
2025-08-28	21.500	21.650	21.500	21.600	21.600	11,051
2025-08-27	21.450	21.950	21.400	21.950	21.950	41,103
2025-08-26	21.150	21.850	21.150	21.450	21.450	18,000
2025-08-25	21.850	21.850	21.350	21.400	21.400	17,085
2025-08-22	21.650	21.850	21.500	21.550	21.550	35,100
2025-08-21	21.600	22.050	21.600	21.950	21.950	27,039
2025-08-20	21.750	21.750	21.550	21.550	21.550	29,060
2025-08-19	21.100	21.800	21.100	21.650	21.650	33,075
2025-08-18	21.050	21.600	21.050	21.400	21.400	16,025
2025-08-15	22.000	23.350	21.200	21.250	21.250	346,000
2025-08-14	21.150	21.250	21.000	21.250	21.250	45,219
2025-08-13	21.100	21.200	21.000	21.150	21.150	28,015
2025-08-12	20.800	21.150	20.800	21.100	21.100	27,477
2025-08-11	20.700	21.200	20.700	21.000	21.000	34,174
2025-08-08	21.550	21.550	21.250	21.250	21.250	5,000
2025-08-07	21.050	21.250	21.050	21.200	21.200	4,216
2025-08-06	21.250	21.600	21.250	21.500	21.500	20,001
2025-08-05	21.600	21.600	21.600	21.600	21.600	0
2025-08-04	21.350	21.600	21.350	21.600	21.600	3,002
2025-08-01	21.300	21.300	21.300	21.300	21.300	12,365
2025-07-31	21.250	21.300	21.100	21.300	21.300	7,093
2025-07-30	21.450	21.450	21.450	21.450	21.450	1,010

← NewerPage 5 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.