Lifestyle Global Enterprise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	21.250	21.300	21.250	21.250	21.250	7,000
2025-07-28	21.200	21.600	21.200	21.250	21.250	13,013
2025-07-25	21.300	21.300	21.200	21.200	21.200	5,030
2025-07-24	21.150	21.550	21.150	21.350	21.350	4,200
2025-07-23	21.000	21.150	21.000	21.150	21.150	11,044
2025-07-22	21.600	21.600	21.200	21.200	21.200	16,001
2025-07-21	22.000	22.000	21.450	21.600	21.600	5,000
2025-07-18	21.550	21.550	21.500	21.500	21.500	6,122
2025-07-17	21.550	21.550	21.550	21.550	21.550	2,090
2025-07-16	22.050	22.050	21.900	21.900	21.900	5,002
2025-07-15	21.550	21.600	21.450	21.600	21.600	14,090
2025-07-14	21.600	21.600	21.550	21.550	21.550	4,043
2025-07-11	21.250	21.750	21.250	21.700	21.700	8,172
2025-07-10	21.600	21.850	21.550	21.850	21.850	4,000
2025-07-09	22.100	22.100	21.650	21.800	21.800	6,000
2025-07-08	21.800	21.800	21.800	21.800	21.800	1,857
2025-07-07	22.300	22.300	22.000	22.050	22.050	7,262
2025-07-04	22.300	22.300	22.200	22.200	22.200	3,100
2025-07-03	21.800	22.750	21.800	22.650	22.650	26,111
2025-07-02	21.500	21.800	21.500	21.800	21.800	33,000
2025-07-01	21.250	21.250	21.250	21.250	21.250	7,146
2025-06-30	22.050	22.050	21.250	21.250	21.250	13,002
2025-06-27	22.000	22.000	21.650	21.650	21.650	5,001
2025-06-26	21.850	21.850	21.000	21.650	21.650	17,100
2025-06-25	21.100	21.650	21.050	21.300	21.300	14,300
2025-06-24	21.050	21.850	21.050	21.500	21.500	12,000
2025-06-23	21.350	21.350	20.700	21.050	21.050	24,002
2025-06-20	21.350	21.500	20.850	21.500	21.500	6,000
2025-06-19	21.900	21.900	21.150	21.500	21.500	11,182
2025-06-18	21.950	21.950	21.250	21.550	21.550	10,200
2025-06-17	21.350	21.450	21.200	21.300	21.300	18,117
2025-06-16	21.350	21.600	21.350	21.400	21.400	5,043
2025-06-13	21.750	21.750	21.450	21.550	21.550	7,100
2025-06-12	22.100	22.100	22.100	22.100	22.100	1,145
2025-06-11	22.150	22.150	22.000	22.050	22.050	8,050
2025-06-10	22.300	22.350	22.100	22.150	22.150	16,015
2025-06-09	22.450	22.550	22.100	22.300	22.300	39,231
2025-06-06	21.200	23.250	21.200	22.950	22.950	138,194
2025-06-05	21.200	21.200	21.150	21.150	21.150	4,002
2025-06-04	21.350	21.350	21.100	21.100	21.100	5,116
2025-06-03	21.300	21.450	21.300	21.400	21.400	43,002
2025-06-02	21.300	21.300	21.300	21.300	21.300	10,002
2025-05-29	21.600	21.600	21.300	21.550	21.550	40,001
2025-05-28	21.450	21.450	21.400	21.400	21.400	5,000
2025-05-27	21.750	22.050	21.250	21.550	21.550	60,075
2025-05-26	21.050	21.850	21.050	21.750	21.750	28,360
2025-05-23	21.700	21.700	21.200	21.550	21.550	3,000
2025-05-22	21.900	21.900	21.050	21.550	21.550	10,332
2025-05-21	21.300	21.500	21.250	21.500	21.500	42,200
2025-05-20	21.900	21.900	21.400	21.500	21.500	16,000
2025-05-19	21.900	21.900	21.350	21.650	21.650	17,011
2025-05-16	21.950	21.950	21.300	21.600	21.600	48,046
2025-05-15	22.000	22.050	21.600	21.950	21.950	17,003
2025-05-14	21.700	22.000	21.700	22.000	22.000	13,001
2025-05-13	22.200	22.200	21.900	21.900	21.900	13,100
2025-05-12	21.600	22.000	21.550	22.000	22.000	8,001
2025-05-09	22.000	22.000	21.500	21.750	21.750	8,445
2025-05-08	22.350	22.350	22.150	22.300	22.300	6,000
2025-05-07	21.950	22.600	21.950	22.350	22.350	7,000
2025-05-06	22.950	22.950	22.600	22.700	22.700	11,000

← NewerPage 6 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.