Lifestyle Global Enterprise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	23.200	23.200	23.000	23.000	23.000	4,051
2025-05-02	22.700	22.700	22.500	22.500	22.500	4,880
2025-04-30	22.700	22.750	22.700	22.750	22.750	2,002
2025-04-29	23.000	23.000	22.800	22.800	22.800	9,010
2025-04-28	22.700	22.800	22.550	22.800	22.800	7,086
2025-04-25	21.850	22.900	21.850	22.900	22.900	36,000
2025-04-24	21.900	22.000	21.700	21.700	21.700	39,217
2025-04-23	21.850	21.850	21.350	21.700	21.700	22,599
2025-04-22	21.500	21.500	20.450	21.050	21.050	20,002
2025-04-21	22.100	22.100	20.850	20.950	20.950	10,033
2025-04-18	21.400	21.450	21.200	21.450	21.450	3,045
2025-04-17	21.600	22.500	21.500	21.650	21.650	12,002
2025-04-16	22.150	22.150	21.400	21.500	21.500	23,109
2025-04-15	21.950	21.950	21.300	21.450	21.450	33,153
2025-04-14	21.600	22.350	21.450	21.450	21.450	14,014
2025-04-11	21.400	21.800	21.200	21.200	21.200	21,050
2025-04-10	21.000	21.550	20.650	21.400	21.400	48,235
2025-04-09	20.550	20.550	19.500	19.800	19.800	120,008
2025-04-08	20.450	21.000	20.400	20.650	20.650	59,146
2025-04-07	22.650	22.650	22.650	22.650	22.650	25,042
2025-04-02	25.600	25.600	24.850	25.150	25.150	6,003
2025-04-01	24.850	24.950	24.800	24.950	24.950	15,027
2025-03-31	25.650	25.650	24.700	25.000	25.000	39,258
2025-03-28	25.800	25.800	25.650	25.800	25.800	42,007
2025-03-27	25.900	25.900	25.800	25.850	25.850	15,350
2025-03-26	25.900	26.000	25.850	25.850	25.850	40,000
2025-03-25	25.900	26.050	25.850	25.900	25.900	92,812
2025-03-24	26.300	26.300	26.050	26.100	26.100	24,091
2025-03-21	26.650	26.650	26.100	26.300	26.300	24,252
2025-03-20	26.800	26.800	26.650	26.650	26.650	29,037
2025-03-19	26.800	27.000	26.650	27.000	27.000	16,197
2025-03-18	26.900	27.300	26.850	27.050	27.050	9,011
2025-03-17	26.950	26.950	26.900	26.900	26.900	9,020
2025-03-14	27.550	27.550	26.500	27.050	27.050	45,450
2025-03-13	27.050	27.500	27.000	27.250	27.250	18,293
2025-03-12	27.100	27.100	27.100	27.100	27.100	1,090
2025-03-11	27.250	27.250	26.900	27.200	27.200	10,007
2025-03-10	27.200	28.050	27.150	27.350	27.350	28,034
2025-03-07	27.150	27.250	27.150	27.250	27.250	2,250
2025-03-06	27.450	27.450	27.150	27.200	27.200	12,516
2025-03-05	27.300	27.400	27.050	27.250	27.250	22,000
2025-03-04	27.350	27.350	27.000	27.150	27.150	11,008
2025-03-03	27.250	27.550	27.000	27.150	27.150	19,168
2025-02-27	27.350	27.350	26.950	26.950	26.950	24,265
2025-02-26	27.750	27.750	27.000	27.100	27.100	18,116
2025-02-25	27.400	27.400	27.000	27.150	27.150	15,032
2025-02-24	27.050	27.450	27.000	27.300	27.300	25,024
2025-02-21	26.900	27.400	26.900	27.300	27.300	18,170
2025-02-20	27.550	27.600	27.000	27.150	27.150	64,186
2025-02-19	27.550	27.550	27.150	27.450	27.450	7,112
2025-02-18	27.800	27.800	27.100	27.100	27.100	32,091
2025-02-17	27.450	27.450	27.100	27.100	27.100	8,043
2025-02-14	27.500	27.550	27.100	27.100	27.100	18,118
2025-02-13	26.900	27.150	26.800	27.150	27.150	81,003
2025-02-12	26.950	27.250	26.950	27.200	27.200	5,050
2025-02-11	27.200	27.200	27.000	27.000	27.000	13,200
2025-02-10	27.300	27.300	27.200	27.200	27.200	6,006
2025-02-07	26.450	27.000	26.450	26.950	26.950	10,001
2025-02-06	26.700	26.700	26.550	26.600	26.600	13,128
2025-02-05	26.350	26.650	26.350	26.550	26.550	20,001

← NewerPage 7 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.