Leo Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	33.200	33.250	33.100	33.150	33.150	106,000
2023-11-08	33.100	33.300	33.100	33.200	33.200	172,000
2023-11-07	33.300	33.300	33.050	33.100	33.100	100,000
2023-11-06	32.900	33.300	32.900	33.200	33.200	163,000
2023-11-03	33.050	33.200	32.900	32.900	32.900	79,000
2023-11-02	32.700	33.000	32.700	32.900	32.900	121,000
2023-11-01	32.900	32.950	32.700	32.750	32.750	111,000
2023-10-31	33.000	33.250	32.800	32.900	32.900	227,000
2023-10-30	32.600	33.400	32.550	33.000	33.000	261,000
2023-10-27	32.000	32.400	31.850	32.350	32.350	126,000
2023-10-26	32.000	32.250	31.850	31.900	31.900	160,000
2023-10-25	32.000	32.450	32.000	32.050	32.050	151,000
2023-10-24	32.000	32.200	31.900	32.000	32.000	105,000
2023-10-23	32.250	32.250	32.000	32.000	32.000	136,000
2023-10-20	32.750	32.750	32.000	32.250	32.250	186,000
2023-10-19	32.450	32.700	32.450	32.450	32.450	119,000
2023-10-18	33.000	33.000	32.350	32.450	32.450	307,000
2023-10-17	33.100	33.200	32.900	33.000	33.000	219,000
2023-10-16	33.200	33.250	33.050	33.050	33.050	124,000
2023-10-13	33.400	33.600	33.100	33.200	33.200	204,000
2023-10-12	33.200	33.450	33.050	33.400	33.400	230,000
2023-10-11	33.950	33.950	33.300	33.400	33.400	215,000
2023-10-06	33.900	33.900	33.600	33.650	33.650	128,000
2023-10-05	33.700	34.000	33.700	33.900	33.900	299,000
2023-10-04	33.500	33.800	33.400	33.700	33.700	100,000
2023-10-03	33.600	34.000	33.500	33.800	33.800	126,000
2023-10-02	33.900	34.150	33.500	33.900	33.900	317,000
2023-09-28	33.800	33.900	33.600	33.900	33.900	191,000
2023-09-27	33.800	33.800	33.500	33.600	33.600	123,000
2023-09-26	33.800	33.850	33.650	33.800	33.800	194,000
2023-09-25	33.700	33.950	33.600	33.850	33.850	378,000
2023-09-22	32.550	33.650	32.400	33.600	33.600	593,000
2023-09-21	32.800	32.850	32.300	32.600	32.600	202,000
2023-09-20	32.950	33.000	32.800	32.800	32.800	103,000
2023-09-19	32.950	32.950	32.650	32.950	32.950	290,000
2023-09-18	33.250	33.400	32.900	32.950	32.950	126,000
2023-09-15	33.100	33.150	32.950	33.000	33.000	166,000
2023-09-14	33.100	33.100	32.850	33.100	33.100	137,000
2023-09-13	33.100	33.100	32.650	32.850	32.850	138,000
2023-09-12	32.700	32.850	32.500	32.750	32.750	154,000
2023-09-11	33.300	33.500	32.650	32.650	32.650	409,000
2023-09-08	33.050	33.050	32.700	33.000	33.000	235,000
2023-09-07	33.250	33.250	32.900	33.050	33.050	167,000
2023-09-06	33.500	33.500	32.900	33.250	33.250	262,000
2023-09-05	33.000	33.400	32.950	33.250	33.250	129,000
2023-09-04	33.350	33.350	32.800	33.000	33.000	228,000
2023-09-01	33.100	33.400	32.850	33.100	33.100	280,000
2023-08-31	33.500	33.500	33.050	33.050	33.050	327,000
2023-08-30	33.800	33.900	33.400	33.450	33.450	325,000
2023-08-29	33.350	33.800	33.050	33.650	33.650	369,000
2023-08-28	34.600	34.850	33.500	33.550	33.550	608,000
2023-08-25	33.000	34.700	32.650	34.550	34.550	1,035,000
2023-08-24	36.400	36.400	33.600	34.050	34.050	3,995,000
2023-08-23	31.700	33.500	31.550	33.350	33.350	731,000
2023-08-22	32.100	32.100	31.650	31.750	31.750	287,000
2023-08-21	32.450	32.450	32.050	32.100	32.100	119,000
2023-08-18	32.250	32.500	32.000	32.450	32.450	206,000
2023-08-17	32.000	32.300	31.700	32.250	32.250	232,000
2023-08-16	32.000	32.300	31.550	32.200	32.200	292,000
2023-08-15	31.700	32.150	31.700	32.050	32.050	242,000

← NewerPage 13 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.