Leo Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	31.900	31.900	31.500	31.800	31.800	258,000
2023-08-11	32.500	32.500	31.650	31.850	31.850	954,000
2023-08-10	32.600	33.500	32.400	32.850	32.850	635,000
2023-08-09	32.750	32.850	32.400	32.550	32.550	225,000
2023-08-08	33.300	33.400	32.800	32.950	32.950	217,000
2023-08-07	32.500	33.200	32.150	33.200	33.200	287,000
2023-08-04	32.700	32.800	32.300	32.800	32.800	307,000
2023-08-03	32.800	32.800	32.800	32.800	32.800	0
2023-08-02	33.550	33.800	32.600	32.800	32.800	630,000
2023-08-01	34.100	34.100	33.000	33.400	33.400	730,000
2023-07-31	34.400	34.500	33.550	33.650	33.650	896,000
2023-07-28	35.000	35.000	34.000	34.300	34.300	1,348,000
2023-07-27	34.300	36.300	34.200	34.800	34.800	6,940,000
2023-07-26	31.700	34.300	31.700	33.500	33.500	3,212,000
2023-07-25	31.650	31.850	31.600	31.650	31.650	230,000
2023-07-24	31.800	32.000	31.500	31.650	31.650	295,000
2023-07-21	31.700	31.750	31.350	31.600	31.600	222,000
2023-07-20	31.700	31.950	31.650	31.750	31.750	197,000
2023-07-19	32.500	32.500	31.600	31.700	31.700	485,000
2023-07-18	32.300	32.400	31.600	31.900	31.900	1,208,000
2023-07-17	34.350	35.200	34.200	34.700	32.207	1,579,000
2023-07-14	34.200	34.400	33.950	34.000	31.557	920,642
2023-07-13	33.750	34.100	33.600	33.900	31.464	598,709
2023-07-12	33.650	34.050	33.500	33.600	31.186	381,341
2023-07-11	33.500	34.300	33.450	33.650	31.232	1,236,603
2023-07-10	33.050	33.400	32.400	32.800	30.443	260,748
2023-07-07	33.000	33.050	32.450	32.700	30.351	421,749
2023-07-06	33.350	33.450	33.150	33.200	30.815	422,595
2023-07-05	33.500	33.600	33.350	33.350	30.954	329,039
2023-07-04	33.800	33.800	33.400	33.400	31.000	396,844
2023-07-03	33.400	33.700	33.300	33.600	31.186	368,920
2023-06-30	33.200	33.450	33.150	33.250	30.861	195,062
2023-06-29	33.150	33.600	33.150	33.200	30.815	308,263
2023-06-28	33.000	33.300	33.000	33.150	30.768	223,362
2023-06-27	33.200	33.200	32.900	33.000	30.629	414,160
2023-06-26	33.350	33.400	33.100	33.200	30.815	289,892
2023-06-21	33.200	33.350	33.100	33.300	30.907	190,153
2023-06-20	33.450	33.450	33.050	33.200	30.815	303,319
2023-06-19	33.500	33.500	33.150	33.400	31.000	313,691
2023-06-16	33.550	33.650	33.250	33.350	30.954	406,716
2023-06-15	33.000	33.600	32.950	33.400	31.000	485,126
2023-06-14	32.450	33.100	32.300	32.950	30.583	758,042
2023-06-13	31.900	32.650	31.550	32.300	29.979	1,090,389
2023-06-12	35.100	35.250	31.850	31.900	29.608	5,519,179
2023-06-09	35.350	35.550	35.300	35.350	32.810	137,993
2023-06-08	35.600	35.600	35.300	35.350	32.810	190,175
2023-06-07	35.700	35.750	35.400	35.600	33.042	206,760
2023-06-06	35.700	35.700	35.300	35.350	32.810	217,027
2023-06-05	36.000	36.200	35.650	35.650	33.089	301,739
2023-06-02	35.300	36.000	35.300	36.000	33.413	720,803
2023-06-01	35.400	35.600	35.200	35.250	32.717	255,117
2023-05-31	35.500	35.750	35.300	35.550	32.996	180,379
2023-05-30	35.600	35.750	35.250	35.500	32.949	253,300
2023-05-29	35.450	35.800	35.350	35.600	33.042	367,821
2023-05-26	35.300	35.700	35.050	35.350	32.810	331,742
2023-05-25	35.500	35.500	35.050	35.150	32.624	297,845
2023-05-24	36.000	36.000	35.450	35.500	32.949	178,503
2023-05-23	35.700	36.150	35.450	35.750	33.181	471,752
2023-05-22	35.200	35.800	35.000	35.650	33.089	906,758
2023-05-19	35.700	35.850	34.700	35.150	32.624	660,329

← NewerPage 14 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.