Lifestyle Global Enterprise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	28.850	28.950	28.850	28.850	28.850	4,000
2024-10-29	28.950	29.050	28.800	28.900	28.900	125,000
2024-10-28	29.000	29.200	28.800	28.900	28.900	184,000
2024-10-25	28.850	29.150	28.850	29.000	29.000	40,000
2024-10-24	29.000	29.000	28.800	28.950	28.950	27,000
2024-10-23	29.150	29.150	28.900	28.950	28.950	14,000
2024-10-22	29.000	29.000	28.950	28.950	28.950	2,000
2024-10-21	29.000	29.200	28.900	28.950	28.950	18,000
2024-10-18	29.000	29.000	29.000	29.000	29.000	6,000
2024-10-17	29.300	29.500	28.850	28.850	28.850	36,000
2024-10-16	28.900	28.900	28.600	28.650	28.650	39,000
2024-10-15	29.150	29.150	28.950	29.000	29.000	11,000
2024-10-14	29.000	29.050	28.900	28.900	28.900	29,000
2024-10-11	29.000	29.350	28.600	28.900	28.900	90,000
2024-10-09	29.100	29.750	28.800	28.950	28.950	36,000
2024-10-08	29.150	29.350	29.000	29.050	29.050	24,000
2024-10-07	29.200	29.450	29.100	29.450	29.450	17,000
2024-10-04	29.350	29.400	29.050	29.200	29.200	23,000
2024-10-01	29.300	29.300	29.000	29.150	29.150	21,000
2024-09-30	29.900	29.900	29.350	29.450	29.450	13,000
2024-09-27	29.150	29.450	29.150	29.350	29.350	53,000
2024-09-26	29.150	29.300	29.100	29.300	29.300	11,000
2024-09-25	29.250	29.400	28.900	29.300	29.300	31,000
2024-09-24	29.300	29.400	29.200	29.300	29.300	12,000
2024-09-23	29.300	29.450	29.250	29.250	29.250	9,000
2024-09-20	29.000	29.300	29.000	29.300	29.300	32,000
2024-09-19	29.000	29.000	28.800	28.950	28.950	11,000
2024-09-18	29.050	29.100	28.900	28.900	28.900	13,000
2024-09-16	28.850	29.250	28.850	29.050	29.050	11,000
2024-09-13	29.050	29.050	28.750	29.050	29.050	38,000
2024-09-12	28.800	28.950	28.650	28.650	28.650	32,000
2024-09-11	29.000	29.000	28.950	29.000	29.000	3,000
2024-09-10	29.000	29.350	28.600	28.600	28.600	46,000
2024-09-09	28.900	29.050	28.850	28.900	28.900	41,000
2024-09-06	29.000	29.100	28.950	29.100	29.100	77,000
2024-09-05	29.100	29.100	28.950	29.100	29.100	54,000
2024-09-04	28.850	29.000	28.850	28.950	28.950	28,000
2024-09-03	29.200	29.200	29.100	29.100	29.100	15,000
2024-09-02	29.200	29.300	29.100	29.200	29.200	59,000
2024-08-30	29.100	29.250	29.050	29.150	29.150	22,000
2024-08-29	29.000	29.300	29.000	29.000	29.000	72,000
2024-08-28	28.900	29.400	28.800	29.050	29.050	33,000
2024-08-27	28.850	29.000	28.800	28.900	28.900	20,000
2024-08-26	29.000	29.100	28.900	28.900	28.900	18,000
2024-08-23	29.000	29.050	28.900	29.000	29.000	22,000
2024-08-22	29.000	29.000	29.000	29.000	29.000	14,000
2024-08-21	29.100	29.100	29.000	29.000	29.000	11,000
2024-08-20	29.100	29.200	28.950	29.100	29.100	31,000
2024-08-19	29.000	29.200	29.000	29.100	29.100	22,000
2024-08-16	29.000	29.100	28.700	29.100	29.100	14,000
2024-08-15	29.050	29.100	28.600	29.000	29.000	35,000
2024-08-14	29.350	29.350	29.000	29.200	29.200	32,000
2024-08-13	29.150	29.350	29.050	29.350	29.350	40,000
2024-08-12	29.300	29.450	29.300	29.450	29.450	11,000
2024-08-09	29.750	29.850	29.350	29.650	29.650	8,000
2024-08-08	28.850	29.200	28.850	28.950	28.950	20,000
2024-08-07	28.700	29.000	28.700	28.700	28.700	42,000
2024-08-06	28.600	30.450	28.300	28.700	28.700	53,000
2024-08-05	29.900	29.900	28.500	28.600	28.600	175,000
2024-08-02	29.900	30.000	29.750	29.950	29.950	8,000

← NewerPage 9 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.