Lifestyle Global Enterprise Inc. (TPEX:8066)
Taiwan · Delayed Price · Currency is TWD 20.80
-0.05 (-0.24%)
Jan 22, 2026, 1:29 PM CST
TPEX:8066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 21.00 | 21.00 | 20.75 | 20.80 | 20.80 | - | 18,055 |
| Jan 21, 2026 | 20.90 | 21.00 | 20.80 | 20.80 | 20.80 | -0.24% | 31,858 |
| Jan 20, 2026 | 20.70 | 20.85 | 20.60 | 20.85 | 20.85 | -0.24% | 22,705 |
| Jan 19, 2026 | 20.80 | 20.95 | 20.70 | 20.90 | 20.90 | 0.48% | 21,557 |
| Jan 16, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 3.48% | 76,399 |
| Jan 15, 2026 | 19.80 | 20.10 | 19.75 | 20.10 | 20.10 | 1.26% | 83,757 |
| Jan 14, 2026 | 19.75 | 19.95 | 19.75 | 19.85 | 19.85 | 0.51% | 27,085 |
| Jan 13, 2026 | 19.70 | 19.95 | 19.70 | 19.75 | 19.75 | 0.25% | 27,595 |
| Jan 12, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | -0.51% | 13,348 |
| Jan 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.25% | 3,125 |
| Jan 8, 2026 | 19.80 | 19.90 | 19.75 | 19.75 | 19.75 | -0.25% | 73,535 |
| Jan 7, 2026 | 19.80 | 19.80 | 19.75 | 19.80 | 19.80 | - | 19,085 |
| Jan 6, 2026 | 19.80 | 19.85 | 19.80 | 19.80 | 19.80 | - | 29,945 |
| Jan 5, 2026 | 19.80 | 19.85 | 19.80 | 19.80 | 19.80 | -0.25% | 18,430 |
| Jan 2, 2026 | 19.85 | 20.20 | 19.85 | 19.85 | 19.85 | 0.25% | 26,450 |
| Dec 31, 2025 | 19.75 | 20.00 | 19.75 | 19.80 | 19.80 | - | 35,641 |
| Dec 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | 2,932 |
| Dec 29, 2025 | 19.75 | 20.05 | 19.75 | 20.00 | 20.00 | 0.50% | 20,219 |
| Dec 26, 2025 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | 0.76% | 14,702 |
| Dec 24, 2025 | 19.70 | 19.80 | 19.70 | 19.75 | 19.75 | -1.00% | 21,870 |
| Dec 23, 2025 | 19.90 | 20.00 | 19.90 | 19.95 | 19.95 | 0.50% | 8,749 |
| Dec 22, 2025 | 19.85 | 19.95 | 19.75 | 19.85 | 19.85 | - | 12,091 |
| Dec 19, 2025 | 19.85 | 19.90 | 19.85 | 19.85 | 19.85 | -0.25% | 10,700 |
| Dec 18, 2025 | 20.05 | 20.05 | 19.85 | 19.90 | 19.90 | 0.51% | 10,509 |
| Dec 17, 2025 | 19.65 | 19.80 | 19.65 | 19.80 | 19.80 | 0.51% | 22,862 |
| Dec 16, 2025 | 19.70 | 19.70 | 19.65 | 19.70 | 19.70 | -0.51% | 42,189 |
| Dec 15, 2025 | 19.80 | 19.85 | 19.75 | 19.80 | 19.80 | -0.25% | 25,843 |
| Dec 12, 2025 | 19.80 | 19.85 | 19.80 | 19.85 | 19.85 | -0.25% | 16,698 |
| Dec 11, 2025 | 19.95 | 19.95 | 19.85 | 19.90 | 19.90 | -0.25% | 27,217 |
| Dec 10, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 23,353 |
| Dec 9, 2025 | 20.00 | 20.00 | 19.95 | 19.95 | 19.95 | -0.25% | 13,821 |
| Dec 8, 2025 | 19.85 | 20.00 | 19.85 | 20.00 | 20.00 | 0.25% | 15,793 |
| Dec 5, 2025 | 19.80 | 19.95 | 19.80 | 19.95 | 19.95 | 0.50% | 14,109 |
| Dec 4, 2025 | 19.90 | 19.90 | 19.85 | 19.85 | 19.85 | 0.76% | 7,565 |
| Dec 3, 2025 | 19.70 | 19.80 | 19.60 | 19.70 | 19.70 | -0.25% | 28,288 |
| Dec 2, 2025 | 19.65 | 19.80 | 19.65 | 19.75 | 19.75 | 0.51% | 18,035 |
| Dec 1, 2025 | 19.75 | 19.85 | 19.60 | 19.65 | 19.65 | 0.26% | 7,739 |
| Nov 28, 2025 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | 2.08% | 9,850 |
| Nov 27, 2025 | 19.50 | 20.05 | 19.20 | 19.20 | 19.20 | 1.05% | 26,308 |
| Nov 26, 2025 | 19.20 | 19.20 | 18.90 | 19.00 | 19.00 | 0.26% | 35,098 |
| Nov 25, 2025 | 19.10 | 19.40 | 18.70 | 18.95 | 18.95 | - | 34,891 |
| Nov 24, 2025 | 19.45 | 19.45 | 18.80 | 18.95 | 18.95 | 0.53% | 149,119 |
| Nov 21, 2025 | 19.75 | 19.90 | 18.85 | 18.85 | 18.85 | -5.99% | 322,630 |
| Nov 20, 2025 | 20.10 | 20.15 | 19.55 | 20.05 | 20.05 | - | 21,340 |
| Nov 19, 2025 | 20.15 | 20.15 | 19.85 | 20.05 | 20.05 | 0.50% | 25,825 |
| Nov 18, 2025 | 20.10 | 20.10 | 19.60 | 19.95 | 19.95 | -0.75% | 80,447 |
| Nov 17, 2025 | 20.05 | 20.15 | 20.05 | 20.10 | 20.10 | -0.25% | 30,663 |
| Nov 14, 2025 | 20.10 | 20.20 | 20.10 | 20.15 | 20.15 | -0.74% | 12,050 |
| Nov 13, 2025 | 20.20 | 20.40 | 20.20 | 20.30 | 20.30 | -0.49% | 12,466 |
| Nov 12, 2025 | 20.35 | 20.40 | 20.00 | 20.40 | 20.40 | -1.21% | 34,588 |