Leo Systems historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	33.900	34.000	30.200	32.050	32.050	579,000
2024-08-05	35.800	35.800	32.400	32.550	32.550	1,045,000
2024-08-02	36.800	36.800	35.950	36.000	36.000	544,000
2024-08-01	36.700	37.300	36.700	36.800	36.800	478,000
2024-07-31	38.700	39.150	38.600	38.800	36.739	535,000
2024-07-30	38.700	38.850	38.300	38.500	36.455	331,000
2024-07-29	39.400	39.450	38.400	38.650	36.597	394,000
2024-07-26	38.700	39.000	38.400	38.700	36.644	229,000
2024-07-25	38.950	38.950	38.950	38.950	38.950	0
2024-07-24	38.950	38.950	38.950	38.950	38.950	0
2024-07-23	38.750	39.150	38.750	38.950	38.950	158,000
2024-07-22	38.950	38.950	38.000	38.550	38.550	405,000
2024-07-19	38.900	39.350	38.450	38.850	38.850	336,000
2024-07-18	39.500	39.500	38.900	39.100	39.100	299,000
2024-07-17	39.650	39.750	39.450	39.500	39.500	158,000
2024-07-16	39.300	39.800	39.300	39.650	39.650	248,000
2024-07-15	39.150	39.300	38.750	39.250	39.250	345,000
2024-07-12	38.950	39.450	38.650	39.200	39.200	245,000
2024-07-11	39.350	39.350	38.350	38.950	38.950	645,000
2024-07-10	39.650	39.900	39.550	39.700	39.700	255,000
2024-07-09	40.300	40.350	39.450	39.650	39.650	319,000
2024-07-08	40.150	40.600	40.000	40.100	40.100	499,000
2024-07-05	39.700	40.200	39.700	40.100	40.100	468,000
2024-07-04	39.950	39.950	39.600	39.700	39.700	277,000
2024-07-03	39.700	40.000	39.700	39.950	39.950	230,000
2024-07-02	39.850	39.950	39.650	39.750	39.750	146,000
2024-07-01	39.700	40.100	39.600	39.900	39.900	300,000
2024-06-28	39.300	40.000	39.200	39.700	39.700	277,000
2024-06-27	40.250	40.400	39.450	39.450	39.450	405,000
2024-06-26	39.450	40.100	39.300	40.000	40.000	563,000
2024-06-25	39.000	39.350	38.450	39.250	39.250	184,000
2024-06-24	38.950	39.200	38.800	38.900	38.900	481,000
2024-06-21	39.400	39.400	39.150	39.250	39.250	307,000
2024-06-20	39.450	39.750	39.250	39.600	39.600	307,000
2024-06-19	40.000	40.100	39.400	39.400	39.400	592,000
2024-06-18	40.000	40.100	39.850	39.950	39.950	309,000
2024-06-17	40.300	40.300	39.750	39.950	39.950	445,000
2024-06-14	41.500	41.800	40.200	40.200	40.200	906,000
2024-06-13	40.850	41.200	40.450	41.150	41.150	1,510,000
2024-06-12	40.050	40.750	39.700	40.500	40.500	1,451,000
2024-06-11	40.400	40.450	39.150	39.500	39.500	610,000
2024-06-07	39.000	40.400	39.000	39.950	39.950	1,117,000
2024-06-06	39.950	40.050	39.000	39.050	39.050	824,000
2024-06-05	40.100	40.900	39.800	39.850	39.850	891,000
2024-06-04	40.500	40.700	39.650	40.000	40.000	1,679,000
2024-06-03	38.300	41.050	38.300	41.050	41.050	3,739,000
2024-05-31	39.250	39.300	38.000	38.250	38.250	1,003,000
2024-05-30	39.300	39.350	38.950	39.250	39.250	448,000
2024-05-29	39.000	39.350	38.900	39.350	39.350	428,000
2024-05-28	39.000	39.800	38.700	38.800	38.800	1,380,000
2024-05-27	38.500	39.000	38.400	38.700	38.700	844,000
2024-05-24	37.750	38.250	37.750	38.250	38.250	347,000
2024-05-23	38.500	38.650	37.700	38.150	38.150	478,000
2024-05-22	37.450	38.400	37.450	38.050	38.050	592,000
2024-05-21	37.700	38.250	36.800	37.550	37.550	660,000
2024-05-20	38.000	39.000	37.400	37.650	37.650	2,038,000
2024-05-17	36.950	37.500	36.750	37.400	37.400	1,567,000
2024-05-16	36.400	36.750	36.350	36.700	36.700	610,000
2024-05-15	36.400	36.500	35.900	36.300	36.300	633,000
2024-05-14	36.800	36.800	35.900	36.100	36.100	772,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	2.0747 TWD
2025-07-30	1.4976 TWD
2024-08-01	2.0615 TWD
2023-07-18	2.4932 TWD
2022-08-04	1.8455 TWD
2021-08-17	1.6923 TWD
2020-07-21	1.5000 TWD
2019-07-18	1.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.