Leo Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	37.000	37.050	36.300	36.600	36.600	751,000
2024-05-10	37.050	37.100	36.500	37.000	37.000	687,000
2024-05-09	36.950	37.150	36.600	36.900	36.900	614,000
2024-05-08	36.300	36.800	36.300	36.750	36.750	467,000
2024-05-07	36.700	36.800	36.250	36.350	36.350	223,000
2024-05-06	36.900	36.900	36.250	36.450	36.450	215,000
2024-05-03	36.850	37.100	36.300	36.400	36.400	454,000
2024-05-02	36.050	36.800	36.050	36.650	36.650	436,000
2024-04-30	36.150	36.150	35.850	36.000	36.000	139,000
2024-04-29	35.900	36.200	35.800	35.850	35.850	224,000
2024-04-26	35.900	36.100	35.700	35.800	35.800	229,000
2024-04-25	35.750	35.950	35.500	35.800	35.800	195,000
2024-04-24	35.950	36.150	35.700	35.750	35.750	302,000
2024-04-23	35.750	35.950	35.300	35.650	35.650	157,000
2024-04-22	35.600	35.800	35.150	35.350	35.350	375,000
2024-04-19	36.000	36.050	35.150	35.550	35.550	800,000
2024-04-18	36.750	36.750	36.100	36.200	36.200	557,000
2024-04-17	36.750	36.850	36.150	36.800	36.800	548,000
2024-04-16	37.200	37.200	35.600	36.250	36.250	1,465,000
2024-04-15	37.500	38.200	36.900	37.550	37.550	1,365,000
2024-04-12	37.100	37.600	36.700	37.500	37.500	2,632,000
2024-04-11	35.700	37.300	35.300	36.550	36.550	2,594,000
2024-04-10	35.200	35.450	35.000	35.100	35.100	444,000
2024-04-09	34.600	35.300	34.600	34.950	34.950	718,000
2024-04-08	34.400	34.650	34.200	34.650	34.650	373,000
2024-04-03	34.200	34.400	34.100	34.400	34.400	184,000
2024-04-02	34.400	34.450	34.150	34.200	34.200	288,000
2024-04-01	34.250	34.500	34.150	34.350	34.350	164,000
2024-03-29	34.100	34.250	34.100	34.150	34.150	75,000
2024-03-28	34.250	34.250	33.950	34.100	34.100	257,000
2024-03-27	34.150	34.350	34.050	34.150	34.150	168,000
2024-03-26	34.650	34.650	34.650	34.650	34.650	343,862
2024-03-25	34.400	34.800	34.400	34.650	34.650	364,000
2024-03-22	34.550	34.600	34.150	34.350	34.350	272,000
2024-03-21	34.600	34.750	34.350	34.600	34.600	355,000
2024-03-20	34.350	34.350	34.350	34.350	34.350	491,688
2024-03-19	34.300	34.400	34.250	34.350	34.350	281,000
2024-03-18	34.100	34.100	34.100	34.100	34.100	378,743
2024-03-15	34.150	34.150	33.850	34.100	34.100	259,000
2024-03-14	33.850	34.200	33.850	34.000	34.000	406,000
2024-03-13	33.900	34.000	33.750	33.850	33.850	426,000
2024-03-12	34.350	34.350	33.700	33.850	33.850	614,000
2024-03-11	33.650	34.200	33.650	34.100	34.100	717,000
2024-03-08	33.200	33.400	33.000	33.300	33.300	227,000
2024-03-07	33.500	33.700	33.000	33.200	33.200	452,000
2024-03-06	33.600	33.700	33.500	33.500	33.500	295,000
2024-03-05	33.700	33.850	33.350	33.500	33.500	341,000
2024-03-04	33.400	33.700	33.100	33.400	33.400	410,000
2024-03-01	33.400	33.500	33.050	33.300	33.300	279,000
2024-02-29	33.600	33.600	33.200	33.250	33.250	370,000
2024-02-27	33.350	34.600	33.200	33.600	33.600	627,000
2024-02-26	33.350	33.400	33.250	33.300	33.300	173,000
2024-02-23	33.500	33.500	33.300	33.350	33.350	212,000
2024-02-22	33.500	33.550	33.350	33.450	33.450	136,000
2024-02-21	33.600	33.600	33.350	33.450	33.450	377,000
2024-02-20	33.700	33.800	33.500	33.500	33.500	200,000
2024-02-19	33.550	33.700	33.550	33.650	33.650	177,000
2024-02-16	33.450	33.650	33.300	33.500	33.500	183,000
2024-02-15	33.500	33.500	33.250	33.450	33.450	176,000
2024-02-05	33.400	33.400	33.250	33.400	33.400	82,000

← NewerPage 11 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.