Lifestyle Global Enterprise Inc. (TPEX:8066)
Taiwan · Delayed Price · Currency is TWD 18.95
-0.05 (-0.26%)
Mar 27, 2026, 1:30 PM CST
TPEX:8066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.90 | 18.95 | 18.80 | 18.95 | 18.95 | -0.26% | 19,728 |
| Mar 26, 2026 | 19.00 | 19.05 | 19.00 | 19.00 | 19.00 | -0.52% | 14,088 |
| Mar 25, 2026 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | 0.26% | 16,457 |
| Mar 24, 2026 | 19.10 | 19.15 | 19.05 | 19.05 | 19.05 | -0.26% | 36,214 |
| Mar 23, 2026 | 18.70 | 19.15 | 18.60 | 19.10 | 19.10 | 0.26% | 64,897 |
| Mar 20, 2026 | 19.00 | 19.15 | 19.00 | 19.05 | 19.05 | -0.52% | 63,382 |
| Mar 19, 2026 | 19.05 | 19.25 | 19.05 | 19.15 | 19.15 | -0.52% | 41,909 |
| Mar 18, 2026 | 19.35 | 19.35 | 19.25 | 19.25 | 19.25 | -0.52% | 41,778 |
| Mar 17, 2026 | 19.20 | 19.50 | 19.20 | 19.35 | 19.35 | -1.28% | 59,583 |
| Mar 16, 2026 | 19.50 | 19.70 | 19.30 | 19.60 | 19.60 | -0.76% | 30,205 |
| Mar 13, 2026 | 19.45 | 19.75 | 19.45 | 19.75 | 19.75 | 1.02% | 30,390 |
| Mar 12, 2026 | 19.45 | 19.55 | 19.45 | 19.55 | 19.55 | - | 27,282 |
| Mar 11, 2026 | 19.25 | 19.55 | 19.25 | 19.55 | 19.55 | 0.26% | 43,537 |
| Mar 10, 2026 | 19.45 | 19.50 | 19.45 | 19.50 | 19.50 | 0.26% | 35,762 |
| Mar 9, 2026 | 19.10 | 19.60 | 19.10 | 19.45 | 19.45 | -1.77% | 65,482 |
| Mar 6, 2026 | 19.90 | 19.90 | 19.35 | 19.80 | 19.80 | -0.75% | 80,351 |
| Mar 5, 2026 | 20.00 | 20.00 | 19.90 | 19.95 | 19.95 | 0.25% | 28,077 |
| Mar 4, 2026 | 19.90 | 19.95 | 19.85 | 19.90 | 19.90 | -0.25% | 57,526 |
| Mar 3, 2026 | 19.95 | 20.00 | 19.95 | 19.95 | 19.95 | -0.25% | 54,080 |
| Mar 2, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | - | 46,096 |
| Feb 26, 2026 | 20.10 | 20.65 | 20.00 | 20.00 | 20.00 | -0.25% | 48,437 |
| Feb 25, 2026 | 20.00 | 20.05 | 19.90 | 20.05 | 20.05 | 0.25% | 66,539 |
| Feb 24, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | - | 79,403 |
| Feb 23, 2026 | 20.10 | 20.10 | 19.90 | 20.00 | 20.00 | -0.50% | 119,715 |
| Feb 11, 2026 | 20.05 | 20.10 | 19.95 | 20.10 | 20.10 | 0.25% | 53,158 |
| Feb 10, 2026 | 20.20 | 20.20 | 20.00 | 20.05 | 20.05 | 0.50% | 33,455 |
| Feb 9, 2026 | 20.00 | 20.05 | 19.90 | 19.95 | 19.95 | -0.25% | 45,536 |
| Feb 6, 2026 | 19.95 | 20.00 | 19.90 | 20.00 | 20.00 | -0.25% | 24,215 |
| Feb 5, 2026 | 20.65 | 20.65 | 20.05 | 20.05 | 20.05 | -1.47% | 18,092 |
| Feb 4, 2026 | 19.80 | 20.35 | 19.75 | 20.35 | 20.35 | -0.49% | 17,101 |
| Feb 3, 2026 | 20.00 | 20.60 | 20.00 | 20.45 | 20.38 | 1.24% | 9,599 |
| Feb 2, 2026 | 20.10 | 20.20 | 20.10 | 20.20 | 20.13 | -1.46% | 9,907 |
| Jan 30, 2026 | 20.90 | 20.90 | 20.10 | 20.50 | 20.43 | - | 27,414 |
| Jan 29, 2026 | 20.70 | 20.70 | 20.50 | 20.50 | 20.43 | -2.38% | 15,160 |
| Jan 28, 2026 | 20.65 | 21.00 | 20.55 | 21.00 | 20.93 | 1.69% | 39,012 |
| Jan 27, 2026 | 20.70 | 20.70 | 20.55 | 20.65 | 20.58 | -0.24% | 9,418 |
| Jan 26, 2026 | 20.60 | 20.80 | 20.55 | 20.70 | 20.63 | -0.72% | 14,439 |
| Jan 23, 2026 | 20.75 | 20.85 | 20.60 | 20.85 | 20.78 | 0.24% | 16,621 |
| Jan 22, 2026 | 21.00 | 21.00 | 20.75 | 20.80 | 20.73 | - | 18,055 |
| Jan 21, 2026 | 20.90 | 21.00 | 20.80 | 20.80 | 20.73 | -0.24% | 31,858 |
| Jan 20, 2026 | 20.70 | 20.85 | 20.60 | 20.85 | 20.78 | -0.24% | 22,705 |
| Jan 19, 2026 | 20.80 | 20.95 | 20.70 | 20.90 | 20.83 | 0.48% | 21,557 |
| Jan 16, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.73 | 3.48% | 76,399 |
| Jan 15, 2026 | 19.80 | 20.10 | 19.75 | 20.10 | 20.03 | 1.26% | 83,757 |
| Jan 14, 2026 | 19.75 | 19.95 | 19.75 | 19.85 | 19.78 | 0.51% | 27,085 |
| Jan 13, 2026 | 19.70 | 19.95 | 19.70 | 19.75 | 19.68 | 0.25% | 27,595 |
| Jan 12, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.63 | -0.51% | 13,348 |
| Jan 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.73 | 0.25% | 3,125 |
| Jan 8, 2026 | 19.80 | 19.90 | 19.75 | 19.75 | 19.68 | -0.25% | 73,535 |
| Jan 7, 2026 | 19.80 | 19.80 | 19.75 | 19.80 | 19.73 | - | 19,085 |