Lifestyle Global Enterprise Inc. (TPEX:8066)
Taiwan · Delayed Price · Currency is TWD 14.50
-0.10 (-0.68%)
Aug 19, 2026, 10:35 AM CST
TPEX:8066 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 14.75 | 14.75 | 14.50 | 14.60 | 14.60 | -1.02% | 12,638 |
| Aug 17, 2026 | 14.60 | 14.75 | 14.55 | 14.75 | 14.75 | - | 14,317 |
| Aug 14, 2026 | 14.75 | 14.80 | 14.75 | 14.75 | 14.75 | - | 14,775 |
| Aug 13, 2026 | 15.05 | 15.05 | 14.60 | 14.75 | 14.75 | -0.34% | 26,299 |
| Aug 12, 2026 | 14.65 | 14.80 | 14.60 | 14.80 | 14.80 | 1.37% | 33,182 |
| Aug 11, 2026 | 14.65 | 15.10 | 14.60 | 14.60 | 14.60 | -1.68% | 20,530 |
| Aug 10, 2026 | 14.75 | 14.85 | 14.60 | 14.85 | 14.85 | 0.68% | 71,246 |
| Aug 6, 2026 | 14.70 | 14.80 | 14.70 | 14.75 | 14.75 | -1.67% | 7,345 |
| Aug 5, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 1.69% | 11,228 |
| Aug 4, 2026 | 14.75 | 14.75 | 14.70 | 14.75 | 14.75 | -0.34% | 11,409 |
| Aug 3, 2026 | 14.75 | 14.80 | 14.70 | 14.80 | 14.80 | -0.34% | 4,720 |
| Jul 31, 2026 | 14.85 | 14.85 | 14.80 | 14.85 | 14.85 | -0.34% | 12,233 |
| Jul 30, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.02% | 3,402 |
| Jul 29, 2026 | 15.00 | 15.35 | 14.75 | 14.75 | 14.75 | -1.01% | 12,816 |
| Jul 28, 2026 | 14.75 | 14.90 | 14.70 | 14.90 | 14.90 | 0.68% | 13,893 |
| Jul 27, 2026 | 15.35 | 15.35 | 14.80 | 14.80 | 14.80 | -1.00% | 18,203 |
| Jul 24, 2026 | 15.05 | 15.05 | 14.95 | 14.95 | 14.95 | -0.66% | 10,210 |
| Jul 23, 2026 | 15.05 | 15.05 | 14.95 | 15.05 | 15.05 | -0.66% | 7,900 |
| Jul 22, 2026 | 15.35 | 15.45 | 14.75 | 15.15 | 15.15 | 0.66% | 30,576 |
| Jul 21, 2026 | 14.80 | 15.10 | 14.80 | 15.05 | 15.05 | 2.03% | 5,859 |
| Jul 20, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 4,748 |
| Jul 17, 2026 | 14.80 | 14.80 | 14.70 | 14.75 | 14.75 | -0.34% | 22,936 |
| Jul 16, 2026 | 14.75 | 14.80 | 14.75 | 14.80 | 14.80 | 0.34% | 11,818 |
| Jul 15, 2026 | 14.80 | 14.80 | 14.70 | 14.75 | 14.75 | - | 29,347 |
| Jul 14, 2026 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | -0.67% | 5,154 |
| Jul 13, 2026 | 14.70 | 14.95 | 14.70 | 14.85 | 14.85 | -1.00% | 22,900 |
| Jul 9, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | -0.33% | 38,615 |
| Jul 8, 2026 | 15.00 | 15.10 | 14.95 | 15.05 | 15.05 | 0.33% | 17,848 |
| Jul 7, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | -0.33% | 77,360 |
| Jul 6, 2026 | 15.10 | 15.10 | 15.00 | 15.05 | 15.05 | -0.33% | 50,720 |
| Jul 3, 2026 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | - | 29,341 |
| Jul 2, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -0.33% | 16,688 |
| Jul 1, 2026 | 15.10 | 15.15 | 15.10 | 15.15 | 15.15 | - | 14,973 |
| Jun 30, 2026 | 15.25 | 15.25 | 15.00 | 15.15 | 15.15 | -0.66% | 46,453 |
| Jun 29, 2026 | 15.25 | 15.25 | 15.15 | 15.25 | 15.25 | - | 26,154 |
| Jun 26, 2026 | 15.65 | 15.65 | 15.25 | 15.25 | 15.25 | -0.97% | 19,375 |
| Jun 25, 2026 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | 0.65% | 24,628 |
| Jun 24, 2026 | 15.10 | 15.55 | 14.95 | 15.30 | 15.30 | 1.66% | 88,337 |
| Jun 23, 2026 | 15.00 | 15.30 | 14.70 | 15.05 | 15.05 | -0.33% | 336,827 |
| Jun 22, 2026 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -2.89% | 86,981 |
| Jun 18, 2026 | 15.65 | 15.65 | 15.50 | 15.55 | 15.55 | 1.30% | 17,302 |
| Jun 17, 2026 | 15.35 | 15.65 | 15.00 | 15.35 | 15.35 | -0.65% | 43,330 |
| Jun 16, 2026 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | 0.32% | 7,620 |
| Jun 15, 2026 | 15.10 | 15.45 | 15.10 | 15.40 | 15.40 | - | 41,553 |
| Jun 12, 2026 | 15.30 | 15.40 | 15.15 | 15.40 | 15.40 | 2.33% | 24,998 |
| Jun 11, 2026 | 15.15 | 15.20 | 14.85 | 15.05 | 15.05 | -2.27% | 82,387 |
| Jun 10, 2026 | 15.90 | 17.45 | 15.40 | 15.40 | 15.40 | -3.14% | 391,734 |
| Jun 9, 2026 | 15.80 | 16.05 | 15.80 | 15.90 | 15.90 | 1.60% | 13,360 |
| Jun 8, 2026 | 15.95 | 15.95 | 15.40 | 15.65 | 15.65 | -2.49% | 45,715 |
| Jun 5, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% | 12,686 |