Lifestyle Global Enterprise Inc. (TPEX:8066)
Taiwan · Delayed Price · Currency is TWD 14.60
-0.10 (-0.68%)
Oct 22, 2026, 2:31 PM CST
TPEX:8066 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 14.70 | 14.75 | 14.60 | 14.60 | 14.60 | -0.68% | 18,631 |
| Oct 21, 2026 | 15.00 | 15.25 | 14.65 | 14.70 | 14.70 | -2.00% | 18,618 |
| Oct 20, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 5,979 |
| Oct 19, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 18,205 |
| Oct 16, 2026 | 14.75 | 14.90 | 14.75 | 14.90 | 14.90 | - | 6,617 |
| Oct 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.65% | 2,957 |
| Oct 14, 2026 | 15.25 | 15.25 | 15.15 | 15.15 | 15.15 | 1.68% | 5,765 |
| Oct 13, 2026 | 14.75 | 14.90 | 14.70 | 14.90 | 14.90 | 0.68% | 11,324 |
| Oct 12, 2026 | 14.70 | 14.90 | 14.60 | 14.80 | 14.80 | 2.07% | 111,719 |
| Oct 8, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | -1.69% | 20,370 |
| Oct 7, 2026 | 14.75 | 14.75 | 14.60 | 14.75 | 14.75 | 0.34% | 6,459 |
| Oct 6, 2026 | 14.85 | 14.85 | 14.25 | 14.70 | 14.70 | -1.01% | 32,247 |
| Oct 5, 2026 | 14.85 | 14.85 | 14.80 | 14.85 | 14.85 | -0.67% | 13,307 |
| Oct 2, 2026 | 15.35 | 15.35 | 14.80 | 14.95 | 14.95 | - | 19,851 |
| Oct 1, 2026 | 14.65 | 14.95 | 14.65 | 14.95 | 14.95 | -1.32% | 12,083 |
| Sep 30, 2026 | 15.25 | 15.25 | 14.80 | 15.15 | 15.15 | 1.00% | 7,742 |
| Sep 29, 2026 | 14.60 | 15.20 | 14.60 | 15.00 | 15.00 | 1.35% | 10,262 |
| Sep 24, 2026 | 15.20 | 15.35 | 14.80 | 14.80 | 14.80 | -2.31% | 18,883 |
| Sep 23, 2026 | 15.15 | 15.15 | 14.90 | 15.15 | 15.15 | -0.33% | 8,484 |
| Sep 22, 2026 | 15.25 | 15.25 | 14.95 | 15.20 | 15.20 | 2.01% | 8,245 |
| Sep 21, 2026 | 14.90 | 14.95 | 14.80 | 14.90 | 14.90 | -2.93% | 34,296 |
| Sep 18, 2026 | 15.00 | 15.35 | 14.95 | 15.35 | 15.35 | 1.99% | 30,351 |
| Sep 17, 2026 | 15.05 | 15.10 | 14.95 | 15.05 | 15.05 | -0.99% | 27,613 |
| Sep 16, 2026 | 14.85 | 15.40 | 14.85 | 15.20 | 15.20 | 4.83% | 27,157 |
| Sep 15, 2026 | 14.25 | 14.50 | 14.25 | 14.50 | 14.50 | 1.40% | 29,237 |
| Sep 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | 10,271 |
| Sep 11, 2026 | 14.45 | 14.45 | 14.40 | 14.40 | 14.40 | 0.35% | 7,420 |
| Sep 10, 2026 | 14.40 | 14.45 | 14.35 | 14.35 | 14.35 | -0.69% | 14,429 |
| Sep 9, 2026 | 14.45 | 14.50 | 14.30 | 14.45 | 14.45 | 0.35% | 17,046 |
| Sep 8, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -1.37% | 4,779 |
| Sep 7, 2026 | 14.75 | 14.75 | 14.60 | 14.60 | 14.60 | -0.68% | 9,434 |
| Sep 4, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 1.38% | 8,625 |
| Sep 3, 2026 | 14.45 | 14.50 | 14.40 | 14.50 | 14.50 | 0.35% | 512,515 |
| Sep 1, 2026 | 14.50 | 14.50 | 14.40 | 14.45 | 14.45 | -1.03% | 26,155 |
| Aug 31, 2026 | 14.60 | 14.65 | 14.60 | 14.60 | 14.60 | -0.68% | 8,255 |
| Aug 28, 2026 | 14.70 | 14.85 | 14.70 | 14.70 | 14.70 | - | 8,944 |
| Aug 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | 8,926 |
| Aug 26, 2026 | 14.75 | 14.80 | 14.70 | 14.75 | 14.75 | -0.34% | 14,699 |
| Aug 25, 2026 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | 0.68% | 4,453 |
| Aug 21, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | - | 9,930 |
| Aug 20, 2026 | 14.65 | 14.70 | 14.65 | 14.70 | 14.70 | 0.34% | 4,788 |
| Aug 19, 2026 | 14.50 | 14.65 | 14.50 | 14.65 | 14.65 | 0.34% | 26,875 |
| Aug 18, 2026 | 14.75 | 14.75 | 14.50 | 14.60 | 14.60 | -1.02% | 15,170 |
| 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 |