Lifestyle Global Enterprise Inc. 8066
TPEX · Taiwan · Electronic Technology
TWD 14.950.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 14.95 | 0.00% | TWD 15.35 | TWD 15.35 | TWD 14.80 | 18.04K |
| 2026-10-01 | TWD 14.95 | -1.32% | TWD 14.65 | TWD 14.95 | TWD 14.65 | 10.00K |
| 2026-09-30 | TWD 15.15 | +1.00% | TWD 15.25 | TWD 15.25 | TWD 14.80 | 7.10K |
| 2026-09-29 | TWD 15.00 | +1.35% | TWD 14.60 | TWD 15.20 | TWD 14.60 | 8.18K |
| 2026-09-24 | TWD 14.80 | -2.31% | TWD 15.20 | TWD 15.35 | TWD 14.80 | 13.64K |
| 2026-09-23 | TWD 15.15 | -0.33% | TWD 15.15 | TWD 15.15 | TWD 14.90 | 6.13K |
| 2026-09-22 | TWD 15.20 | +2.01% | TWD 15.25 | TWD 15.25 | TWD 14.95 | 6.09K |
| 2026-09-21 | TWD 14.90 | -2.93% | TWD 14.90 | TWD 14.95 | TWD 14.80 | 28.48K |
| 2026-09-18 | TWD 15.35 | +1.99% | TWD 15.00 | TWD 15.35 | TWD 14.95 | 27.10K |
| 2026-09-17 | TWD 15.05 | -0.99% | TWD 15.05 | TWD 15.10 | TWD 14.95 | 19.08K |
| 2026-09-16 | TWD 15.20 | +4.83% | TWD 14.85 | TWD 15.40 | TWD 14.85 | 19.02K |
| 2026-09-15 | TWD 14.50 | +1.40% | TWD 14.25 | TWD 14.50 | TWD 14.25 | 22.00K |
| 2026-09-14 | TWD 14.30 | -0.69% | TWD 14.30 | TWD 14.30 | TWD 14.30 | 5.00K |
| 2026-09-11 | TWD 14.40 | +0.35% | TWD 14.45 | TWD 14.45 | TWD 14.40 | 6.00K |
| 2026-09-10 | TWD 14.35 | -0.69% | TWD 14.40 | TWD 14.45 | TWD 14.35 | 12.00K |
| 2026-09-09 | TWD 14.45 | +0.35% | TWD 14.45 | TWD 14.50 | TWD 14.30 | 13.00K |
| 2026-09-08 | TWD 14.40 | -1.37% | TWD 14.50 | TWD 14.50 | TWD 14.40 | 3.00K |
| 2026-09-07 | TWD 14.60 | -0.68% | TWD 14.75 | TWD 14.75 | TWD 14.60 | 7.00K |
| 2026-09-04 | TWD 14.70 | +1.38% | TWD 14.80 | TWD 14.80 | TWD 14.70 | 7.00K |
| 2026-09-03 | TWD 14.50 | +0.35% | TWD 14.45 | TWD 14.50 | TWD 14.40 | 511.00K |
| 2026-09-02 | TWD 14.45 | 0.00% | TWD 14.45 | TWD 14.45 | TWD 14.45 | 0 |
| 2026-09-01 | TWD 14.45 | -1.03% | TWD 14.50 | TWD 14.50 | TWD 14.40 | 23.16K |
| 2026-08-31 | TWD 14.60 | -0.68% | TWD 14.60 | TWD 14.65 | TWD 14.60 | 6.69K |
| 2026-08-28 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 14.85 | TWD 14.70 | 8.00K |
| 2026-08-27 | TWD 14.70 | -0.34% | TWD 14.70 | TWD 14.70 | TWD 14.70 | 7.00K |
| 2026-08-26 | TWD 14.75 | -0.34% | TWD 14.75 | TWD 14.80 | TWD 14.70 | 13.00K |
| 2026-08-25 | TWD 14.80 | +0.68% | TWD 14.95 | TWD 14.95 | TWD 14.80 | 3.00K |
| 2026-08-24 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 14.70 | TWD 14.70 | 0 |
| 2026-08-21 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 14.70 | TWD 14.60 | 8.00K |
| 2026-08-20 | TWD 14.70 | +0.34% | TWD 14.65 | TWD 14.70 | TWD 14.65 | 2.00K |
| 2026-08-19 | TWD 14.65 | +0.34% | TWD 14.50 | TWD 14.65 | TWD 14.50 | 22.00K |
| 2026-08-18 | TWD 14.60 | -1.02% | TWD 14.75 | TWD 14.75 | TWD 14.50 | 11.00K |
| 2026-08-17 | TWD 14.75 | 0.00% | TWD 14.60 | TWD 14.75 | TWD 14.55 | 9.12K |
| 2026-08-14 | TWD 14.75 | 0.00% | TWD 14.75 | TWD 14.80 | TWD 14.75 | 12.00K |
| 2026-08-13 | TWD 14.75 | -0.34% | TWD 15.05 | TWD 15.05 | TWD 14.60 | 23.10K |
| 2026-08-12 | TWD 14.80 | +1.37% | TWD 14.65 | TWD 14.80 | TWD 14.60 | 24.34K |
| 2026-08-11 | TWD 14.60 | -1.68% | TWD 14.65 | TWD 15.10 | TWD 14.60 | 16.10K |
| 2026-08-10 | TWD 14.85 | +0.68% | TWD 14.75 | TWD 14.85 | TWD 14.60 | 60.28K |
| 2026-08-07 | TWD 14.75 | 0.00% | TWD 14.75 | TWD 14.75 | TWD 14.75 | 0 |
| 2026-08-06 | TWD 14.75 | -1.67% | TWD 14.70 | TWD 14.80 | TWD 14.70 | 5.00K |
| 2026-08-05 | TWD 15.00 | +1.69% | TWD 14.70 | TWD 15.00 | TWD 14.70 | 9.20K |
| 2026-08-04 | TWD 14.75 | -0.34% | TWD 14.75 | TWD 14.75 | TWD 14.70 | 8.00K |
| 2026-08-03 | TWD 14.80 | -0.34% | TWD 14.75 | TWD 14.80 | TWD 14.70 | 4.00K |
| 2026-07-31 | TWD 14.85 | -0.34% | TWD 14.85 | TWD 14.85 | TWD 14.80 | 8.00K |
| 2026-07-30 | TWD 14.90 | +1.02% | TWD 14.70 | TWD 14.90 | TWD 14.70 | 2.00K |
| 2026-07-29 | TWD 14.75 | -1.01% | TWD 15.00 | TWD 15.35 | TWD 14.75 | 10.10K |
| 2026-07-28 | TWD 14.90 | +0.68% | TWD 14.75 | TWD 14.90 | TWD 14.70 | 11.01K |
| 2026-07-27 | TWD 14.80 | -1.00% | TWD 15.35 | TWD 15.35 | TWD 14.80 | 14.00K |
| 2026-07-24 | TWD 14.95 | -0.66% | TWD 15.05 | TWD 15.05 | TWD 14.95 | 6.00K |
| 2026-07-23 | TWD 15.05 | -0.66% | TWD 15.05 | TWD 15.05 | TWD 14.95 | 5.12K |
| 2026-07-22 | TWD 15.15 | +0.66% | TWD 15.35 | TWD 15.45 | TWD 14.75 | 25.69K |
| 2026-07-21 | TWD 15.05 | +2.03% | TWD 14.80 | TWD 15.10 | TWD 14.80 | 4.32K |
| 2026-07-20 | TWD 14.75 | 0.00% | TWD 14.75 | TWD 14.75 | TWD 14.75 | 2.00K |
| 2026-07-17 | TWD 14.75 | -0.34% | TWD 14.80 | TWD 14.80 | TWD 14.70 | 17.00K |
| 2026-07-16 | TWD 14.80 | +0.34% | TWD 14.75 | TWD 14.80 | TWD 14.75 | 10.18K |
| 2026-07-15 | TWD 14.75 | 0.00% | TWD 14.80 | TWD 14.80 | TWD 14.70 | 24.07K |
| 2026-07-14 | TWD 14.75 | -0.67% | TWD 14.80 | TWD 14.80 | TWD 14.75 | 4.00K |
| 2026-07-13 | TWD 14.85 | -1.00% | TWD 14.70 | TWD 14.95 | TWD 14.70 | 18.30K |
| 2026-07-10 | TWD 15.00 | 0.00% | TWD 15.00 | TWD 15.00 | TWD 15.00 | 0 |
| 2026-07-09 | TWD 15.00 | -0.33% | TWD 15.00 | TWD 15.05 | TWD 15.00 | 35.09K |
| 2026-07-08 | TWD 15.05 | +0.33% | TWD 15.00 | TWD 15.10 | TWD 14.95 | 15.00K |
| 2026-07-07 | TWD 15.00 | -0.33% | TWD 15.00 | TWD 15.10 | TWD 15.00 | 73.20K |
| 2026-07-06 | TWD 15.05 | -0.33% | TWD 15.10 | TWD 15.10 | TWD 15.00 | 43.60K |
| 2026-07-03 | TWD 15.10 | 0.00% | TWD 15.10 | TWD 15.20 | TWD 15.10 | 23.69K |
| 2026-07-02 | TWD 15.10 | -0.33% | TWD 15.00 | TWD 15.10 | TWD 15.00 | 13.17K |
| 2026-07-01 | TWD 15.15 | 0.00% | TWD 15.10 | TWD 15.15 | TWD 15.10 | 10.00K |
| 2026-06-30 | TWD 15.15 | -0.66% | TWD 15.25 | TWD 15.25 | TWD 15.00 | 38.01K |
| 2026-06-29 | TWD 15.25 | 0.00% | TWD 15.25 | TWD 15.25 | TWD 15.15 | 19.62K |
| 2026-06-26 | TWD 15.25 | -0.97% | TWD 15.65 | TWD 15.65 | TWD 15.25 | 12.23K |
| 2026-06-25 | TWD 15.40 | +0.65% | TWD 15.30 | TWD 15.50 | TWD 15.30 | 14.00K |
| 2026-06-24 | TWD 15.30 | +1.66% | TWD 15.10 | TWD 15.55 | TWD 14.95 | 73.30K |
| 2026-06-23 | TWD 15.05 | -0.33% | TWD 15.00 | TWD 15.30 | TWD 14.70 | 260.97K |
| 2026-06-22 | TWD 15.10 | -2.89% | TWD 15.50 | TWD 15.50 | TWD 15.10 | 67.11K |
| 2026-06-18 | TWD 15.55 | +1.30% | TWD 15.65 | TWD 15.65 | TWD 15.50 | 13.00K |
| 2026-06-17 | TWD 15.35 | -0.65% | TWD 15.35 | TWD 15.65 | TWD 15.00 | 31.00K |
| 2026-06-16 | TWD 15.45 | +0.32% | TWD 15.50 | TWD 15.50 | TWD 15.45 | 5.19K |
| 2026-06-15 | TWD 15.40 | 0.00% | TWD 15.10 | TWD 15.45 | TWD 15.10 | 34.00K |
| 2026-06-12 | TWD 15.40 | +2.33% | TWD 15.30 | TWD 15.40 | TWD 15.15 | 20.14K |
| 2026-06-11 | TWD 15.05 | -2.27% | TWD 15.15 | TWD 15.20 | TWD 14.85 | 73.43K |
| 2026-06-10 | TWD 15.40 | -3.14% | TWD 15.90 | TWD 17.45 | TWD 15.40 | 377.72K |
| 2026-06-09 | TWD 15.90 | +1.60% | TWD 15.80 | TWD 16.05 | TWD 15.80 | 10.00K |
| 2026-06-08 | TWD 15.65 | -2.49% | TWD 15.95 | TWD 15.95 | TWD 15.40 | 37.23K |
| 2026-06-05 | TWD 16.05 | +0.31% | TWD 16.05 | TWD 16.05 | TWD 16.05 | 10.08K |
| 2026-06-04 | TWD 16.00 | -1.54% | TWD 16.25 | TWD 16.25 | TWD 16.00 | 34.13K |
| 2026-06-03 | TWD 16.25 | +1.56% | TWD 16.00 | TWD 16.50 | TWD 15.95 | 51.18K |
| 2026-06-02 | TWD 16.00 | 0.00% | TWD 16.00 | TWD 16.05 | TWD 15.95 | 225.10K |
| 2026-06-01 | TWD 16.00 | +2.56% | TWD 15.65 | TWD 16.00 | TWD 15.05 | 395.12K |
| 2026-05-29 | TWD 15.60 | -1.89% | TWD 16.00 | TWD 16.00 | TWD 15.55 | 20.63K |
| 2026-05-28 | TWD 15.90 | +1.92% | TWD 15.50 | TWD 16.00 | TWD 15.30 | 109.28K |
| 2026-05-27 | TWD 15.60 | -3.41% | TWD 16.20 | TWD 16.20 | TWD 15.55 | 64.16K |