Leo Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	33.250	33.450	33.200	33.350	33.350	168,000
2024-02-01	33.600	33.750	33.200	33.250	33.250	271,000
2024-01-31	33.400	33.800	33.200	33.650	33.650	398,000
2024-01-30	33.700	33.900	33.200	33.250	33.250	367,000
2024-01-29	33.600	33.900	33.250	33.600	33.600	348,000
2024-01-26	35.750	35.750	33.550	33.600	33.600	1,287,000
2024-01-25	33.350	33.750	33.200	33.400	33.400	219,000
2024-01-24	33.600	33.850	33.300	33.350	33.350	395,000
2024-01-23	33.600	33.900	33.250	33.600	33.600	327,000
2024-01-22	33.300	33.600	33.100	33.400	33.400	254,000
2024-01-19	33.350	33.450	33.000	33.100	33.100	236,000
2024-01-18	33.150	33.350	33.000	33.150	33.150	127,000
2024-01-17	33.350	33.350	33.050	33.150	33.150	150,000
2024-01-16	33.850	34.000	33.350	33.350	33.350	255,000
2024-01-15	33.550	33.800	33.200	33.750	33.750	176,101
2024-01-12	33.500	33.900	33.050	33.200	33.200	215,000
2024-01-11	33.000	33.250	32.900	33.200	33.200	197,000
2024-01-10	33.100	33.100	32.850	32.900	32.900	167,000
2024-01-09	33.600	33.600	33.100	33.100	33.100	211,000
2024-01-08	33.750	34.050	33.550	33.550	33.550	177,000
2024-01-05	33.750	33.850	33.600	33.700	33.700	149,000
2024-01-04	34.350	34.750	33.700	33.700	33.700	410,000
2024-01-03	34.550	34.600	34.150	34.150	34.150	334,000
2024-01-02	34.600	35.150	34.350	34.500	34.500	555,000
2023-12-29	34.100	34.650	33.900	34.400	34.400	519,000
2023-12-28	34.500	34.600	34.100	34.250	34.250	589,000
2023-12-27	33.350	34.950	33.300	34.700	34.700	2,656,000
2023-12-26	33.550	33.550	33.300	33.350	33.350	140,000
2023-12-25	33.850	34.050	33.450	33.500	33.500	270,000
2023-12-22	34.300	34.300	33.550	33.800	33.800	393,000
2023-12-21	33.900	34.350	33.750	33.850	33.850	817,000
2023-12-20	32.750	35.400	32.700	34.700	34.700	5,219,000
2023-12-19	32.900	32.900	32.700	32.700	32.700	93,000
2023-12-18	33.100	33.100	32.900	32.950	32.950	132,000
2023-12-15	33.100	33.150	32.950	33.100	33.100	231,000
2023-12-14	33.050	33.250	33.000	33.100	33.100	138,000
2023-12-13	33.100	33.200	33.000	33.050	33.050	214,000
2023-12-12	33.300	33.350	33.100	33.200	33.200	263,000
2023-12-11	32.750	33.850	32.750	33.100	33.100	918,000
2023-12-08	32.500	32.750	32.500	32.600	32.600	83,000
2023-12-07	32.800	32.800	32.450	32.550	32.550	99,000
2023-12-06	32.450	32.800	32.300	32.800	32.800	219,000
2023-12-05	32.600	32.600	32.300	32.450	32.450	87,000
2023-12-04	32.550	32.750	32.550	32.600	32.600	95,000
2023-12-01	32.750	32.750	32.500	32.550	32.550	84,000
2023-11-30	32.300	32.800	32.200	32.600	32.600	198,000
2023-11-29	32.400	32.500	32.300	32.400	32.400	108,000
2023-11-28	32.500	32.550	32.100	32.400	32.400	201,000
2023-11-27	32.600	32.700	32.550	32.600	32.600	85,000
2023-11-24	32.800	32.800	32.650	32.700	32.700	82,000
2023-11-23	32.950	32.950	32.800	32.850	32.850	85,000
2023-11-22	33.000	33.200	32.950	32.950	32.950	123,000
2023-11-21	33.150	33.150	32.900	32.950	32.950	106,000
2023-11-20	32.950	33.150	32.800	32.950	32.950	143,000
2023-11-17	32.700	33.200	32.700	32.950	32.950	111,000
2023-11-16	32.400	32.900	32.400	32.550	32.550	141,000
2023-11-15	32.100	32.450	32.100	32.250	32.250	127,000
2023-11-14	32.350	32.350	32.000	32.050	32.050	162,000
2023-11-13	32.800	32.800	31.800	32.250	32.250	373,000
2023-11-10	33.150	33.250	32.800	33.050	33.050	124,000

← NewerPage 12 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.