Leo Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	35.100	35.700	34.850	35.400	32.857	754,037
2023-05-17	34.600	35.150	34.450	34.850	32.346	417,268
2023-05-16	34.250	34.550	34.250	34.400	31.928	187,928
2023-05-15	34.950	34.950	34.050	34.200	31.743	382,220
2023-05-12	34.500	34.800	34.250	34.700	32.207	205,789
2023-05-11	35.200	35.200	34.400	34.500	32.021	569,617
2023-05-10	34.750	34.950	34.250	34.900	32.392	340,361
2023-05-09	36.050	36.200	34.500	34.750	32.253	1,784,699
2023-05-08	36.150	37.800	35.800	36.750	34.110	1,609,134
2023-05-05	36.200	36.200	35.800	35.950	33.367	227,849
2023-05-04	36.150	36.600	35.800	36.100	33.506	190,106
2023-05-03	36.300	36.700	35.950	36.150	33.553	471,872
2023-05-02	35.500	36.450	35.450	36.150	33.553	402,618
2023-04-28	35.050	35.700	35.000	35.450	32.903	465,421
2023-04-27	34.900	34.900	34.300	34.700	32.207	219,495
2023-04-26	34.500	34.800	34.000	34.800	32.300	359,338
2023-04-25	35.750	35.750	34.350	34.600	32.114	562,399
2023-04-24	35.050	35.650	34.700	35.500	32.949	312,400
2023-04-21	36.250	36.450	35.000	35.050	32.532	798,098
2023-04-20	37.300	37.300	36.100	36.200	33.599	621,773
2023-04-19	36.350	37.350	36.350	37.000	34.342	1,072,441
2023-04-18	37.000	37.100	36.050	36.250	33.645	1,380,568
2023-04-17	36.350	37.550	36.350	37.400	34.713	5,351,733
2023-04-14	34.700	36.200	34.700	35.900	33.321	1,190,170
2023-04-13	35.000	35.000	34.600	34.750	32.253	364,306
2023-04-12	34.800	35.000	34.800	35.000	32.485	345,730
2023-04-11	34.850	35.250	34.650	35.050	32.532	346,304
2023-04-10	34.350	34.900	34.350	34.850	32.346	277,704
2023-04-07	34.700	34.800	34.250	34.350	31.882	493,863
2023-04-06	34.700	35.000	34.700	34.700	32.207	324,015
2023-03-31	35.100	35.100	34.750	35.100	32.578	273,694
2023-03-30	35.000	35.150	34.700	35.100	32.578	374,617
2023-03-29	35.000	35.100	34.500	34.700	32.207	282,549
2023-03-28	35.550	35.700	34.800	34.950	32.439	512,456
2023-03-27	35.500	35.750	35.400	35.550	32.996	264,659
2023-03-24	36.050	36.050	35.200	35.300	32.764	570,666
2023-03-23	35.850	35.950	35.600	35.750	33.181	526,592
2023-03-22	35.950	36.000	35.700	35.850	33.274	575,390
2023-03-21	35.800	35.850	35.250	35.650	33.089	885,858
2023-03-20	34.900	36.200	34.900	35.500	32.949	2,693,243
2023-03-17	34.450	34.950	34.250	34.850	32.346	555,109
2023-03-16	34.500	34.500	33.800	34.150	31.696	682,385
2023-03-15	35.000	35.100	34.550	34.750	32.253	518,121
2023-03-14	34.600	35.000	34.300	34.600	32.114	559,069
2023-03-13	35.300	35.300	33.800	34.950	32.439	1,195,311
2023-03-10	35.800	36.300	35.050	35.400	32.857	1,503,768
2023-03-09	38.200	38.200	35.550	35.900	33.321	4,781,955
2023-03-08	38.800	39.100	38.000	38.300	35.548	2,059,979
2023-03-07	37.400	38.450	37.350	38.400	35.641	2,764,678
2023-03-06	38.100	38.100	37.050	37.500	34.806	1,968,253
2023-03-03	36.600	38.700	36.600	37.900	35.177	9,011,375
2023-03-02	35.550	36.450	35.200	36.350	33.738	1,496,597
2023-03-01	34.800	35.900	34.700	35.550	32.996	1,456,053
2023-02-24	34.400	34.950	34.300	34.800	32.300	542,640
2023-02-23	34.650	34.950	34.350	34.350	31.882	496,545
2023-02-22	33.750	34.650	33.600	34.550	32.068	541,612
2023-02-21	34.450	34.850	34.000	34.000	31.557	731,339
2023-02-20	33.550	34.500	33.400	34.300	31.836	632,921
2023-02-17	33.650	34.200	33.500	33.500	31.093	386,155
2023-02-16	33.950	34.350	33.500	33.650	31.232	643,653

← NewerPage 15 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.