Lifestyle Global Enterprise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	26.400	26.700	26.350	26.350	26.350	6,002
2025-02-03	26.250	26.300	26.150	26.250	26.250	20,034
2025-01-22	26.500	26.650	26.300	26.600	26.600	13,000
2025-01-21	27.050	27.150	26.550	26.650	26.650	15,000
2025-01-20	26.500	26.750	26.500	26.750	26.750	23,000
2025-01-17	26.600	26.750	26.500	26.650	26.650	8,000
2025-01-16	26.000	26.650	26.000	26.600	26.600	9,000
2025-01-15	26.300	26.450	26.200	26.450	26.450	10,000
2025-01-14	26.150	26.450	26.100	26.450	26.450	9,000
2025-01-13	26.750	26.750	26.100	26.150	26.150	16,000
2025-01-10	26.500	26.500	26.100	26.100	26.100	15,000
2025-01-09	26.600	26.950	26.500	26.500	26.500	7,000
2025-01-08	26.600	26.750	26.200	26.750	26.750	7,000
2025-01-07	27.150	27.250	26.850	26.850	26.850	11,000
2025-01-06	26.750	26.750	26.500	26.700	26.700	12,000
2025-01-03	26.950	27.150	26.550	26.600	26.600	35,000
2025-01-02	26.850	27.300	26.800	27.300	27.300	12,000
2024-12-31	26.700	27.500	26.700	27.300	27.300	37,000
2024-12-30	27.850	27.950	27.300	27.450	27.450	9,000
2024-12-27	27.750	27.950	27.150	27.450	27.450	19,000
2024-12-26	28.000	28.350	27.300	27.500	27.500	22,000
2024-12-25	27.800	28.000	27.250	27.500	27.500	42,000
2024-12-24	27.650	27.650	27.450	27.500	27.500	11,000
2024-12-23	27.400	27.800	27.350	27.800	27.800	25,000
2024-12-20	28.100	28.100	27.200	27.750	27.750	38,000
2024-12-19	27.600	27.650	27.500	27.500	27.500	25,000
2024-12-18	28.350	28.350	27.650	27.650	27.650	14,000
2024-12-17	27.800	27.900	27.650	27.700	27.700	45,000
2024-12-16	28.000	28.000	27.600	27.750	27.750	28,000
2024-12-13	27.850	28.150	27.850	28.150	28.150	7,000
2024-12-12	28.000	28.300	27.800	28.100	28.100	59,000
2024-12-11	28.500	28.500	28.050	28.050	28.050	8,000
2024-12-10	28.250	28.250	28.000	28.250	28.250	30,000
2024-12-09	29.350	29.350	28.200	28.200	28.200	37,000
2024-12-06	28.900	28.900	28.900	28.900	28.900	3,000
2024-12-05	28.350	28.900	28.350	28.900	28.900	48,000
2024-12-04	28.300	28.650	28.300	28.450	28.450	20,000
2024-12-03	28.500	28.600	28.200	28.500	28.500	14,000
2024-12-02	28.350	28.550	28.350	28.350	28.350	26,000
2024-11-29	28.650	29.050	28.250	28.350	28.350	21,000
2024-11-28	28.550	28.650	28.450	28.650	28.650	6,000
2024-11-27	29.050	29.050	28.600	28.700	28.700	9,000
2024-11-26	28.950	28.950	28.650	28.650	28.650	5,000
2024-11-25	29.100	29.100	28.550	28.600	28.600	7,000
2024-11-22	28.800	28.800	28.550	28.600	28.600	9,000
2024-11-21	28.900	28.900	28.450	28.450	28.450	12,000
2024-11-20	28.850	28.850	28.400	28.800	28.800	43,466
2024-11-19	28.850	28.900	28.400	28.400	28.400	3,000
2024-11-18	28.250	28.450	28.250	28.250	28.250	13,000
2024-11-15	28.150	28.750	28.150	28.400	28.400	37,000
2024-11-14	28.200	29.050	28.200	28.200	28.200	53,000
2024-11-13	28.800	28.800	28.200	28.350	28.350	132,000
2024-11-12	29.300	29.350	28.700	28.900	28.900	30,000
2024-11-11	28.850	28.850	28.800	28.800	28.800	11,000
2024-11-08	29.200	29.200	28.850	28.900	28.900	13,000
2024-11-07	28.900	29.000	28.800	28.900	28.900	8,000
2024-11-06	29.100	29.200	28.700	29.000	29.000	7,000
2024-11-05	29.050	29.050	28.850	29.050	29.050	9,000
2024-11-04	28.800	29.000	28.750	28.950	28.950	33,000
2024-11-01	28.850	28.850	28.800	28.800	28.800	5,000

← NewerPage 8 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.