Leo Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	33.950	34.350	33.500	33.650	31.232	643,653
2023-02-15	34.400	35.300	33.700	33.800	31.371	2,055,313
2023-02-14	32.650	35.200	32.650	34.850	32.346	3,635,236
2023-02-13	31.950	32.750	31.800	32.600	30.258	491,634
2023-02-10	32.750	32.750	31.850	32.000	29.701	568,119
2023-02-09	32.000	32.950	31.750	32.750	30.397	652,798
2023-02-08	32.300	32.300	31.700	31.900	29.608	484,293
2023-02-07	32.050	32.300	31.900	32.100	29.794	238,984
2023-02-06	31.500	32.350	31.450	32.100	29.794	509,331
2023-02-03	32.100	32.100	31.550	31.600	29.330	324,695
2023-02-02	31.800	32.150	31.750	31.950	29.654	341,458
2023-02-01	31.650	32.500	31.300	31.750	29.469	674,553
2023-01-31	31.150	31.400	31.100	31.100	28.865	235,866
2023-01-30	31.500	31.600	31.000	31.200	28.958	414,042
2023-01-17	31.500	31.800	31.300	31.400	29.144	272,213
2023-01-16	30.750	31.500	30.750	31.500	29.237	457,139
2023-01-13	31.300	31.300	30.700	30.700	28.494	459,635
2023-01-12	31.900	31.900	30.800	30.950	28.726	732,192
2023-01-11	32.300	32.350	31.800	31.900	29.608	606,988
2023-01-10	31.350	32.300	31.050	32.050	29.747	931,244
2023-01-09	32.150	32.350	30.500	31.350	29.098	1,420,318
2023-01-06	32.700	32.700	31.850	32.000	29.701	1,152,923
2023-01-05	33.600	33.600	32.400	32.500	30.165	537,019
2023-01-04	33.000	33.400	33.000	33.400	31.000	261,649
2023-01-03	33.000	33.150	32.500	33.000	30.629	202,837
2022-12-30	32.900	32.950	32.500	32.700	30.351	167,026
2022-12-29	32.800	32.800	32.000	32.700	30.351	439,577
2022-12-28	33.250	33.300	32.500	32.800	30.443	377,828
2022-12-27	33.300	33.550	33.150	33.550	31.139	203,816
2022-12-26	33.600	33.800	33.150	33.150	30.768	244,887
2022-12-23	33.000	33.800	32.850	33.600	31.186	525,771
2022-12-22	33.250	33.600	33.000	33.300	30.907	337,498
2022-12-21	32.500	33.350	32.500	33.150	30.768	676,714
2022-12-20	33.050	33.500	32.200	32.450	30.118	783,943
2022-12-19	33.250	33.400	32.500	33.350	30.954	486,609
2022-12-16	33.500	33.900	33.100	33.100	30.722	836,579
2022-12-15	33.150	34.150	32.950	33.900	31.464	1,069,495
2022-12-14	32.200	33.500	32.200	32.950	30.583	1,134,576
2022-12-13	31.800	32.750	31.800	32.200	29.886	1,067,611
2022-12-12	33.650	34.200	31.600	32.300	29.979	4,010,972
2022-12-09	35.800	36.000	34.900	35.050	32.532	983,404
2022-12-08	34.400	35.900	34.400	35.550	32.996	1,569,212
2022-12-07	35.600	36.800	34.300	34.400	31.928	2,553,221
2022-12-06	35.550	36.150	35.250	35.800	33.228	1,696,685
2022-12-05	35.600	36.050	35.000	35.400	32.857	2,573,203
2022-12-02	37.000	37.850	35.500	35.550	32.996	4,540,772
2022-12-01	37.000	37.450	36.500	36.500	33.877	3,053,586
2022-11-30	36.550	36.950	36.200	36.550	33.924	1,851,498
2022-11-29	37.050	37.750	36.200	36.350	33.738	3,319,695
2022-11-28	36.000	37.300	35.500	37.000	34.342	2,923,403
2022-11-25	36.600	38.150	36.250	36.250	33.645	7,438,320
2022-11-24	36.300	36.700	36.000	36.500	33.877	2,517,742
2022-11-23	36.800	38.400	35.900	36.300	33.692	8,889,413
2022-11-22	35.000	36.950	33.950	36.400	33.785	5,587,777
2022-11-21	35.600	36.400	34.950	34.950	32.439	3,852,006
2022-11-18	35.450	37.350	35.050	35.650	33.089	9,646,252
2022-11-17	32.600	36.200	32.300	35.650	33.089	10,243,370
2022-11-16	33.700	34.000	32.650	32.950	30.583	4,398,556
2022-11-15	35.000	35.800	33.650	34.050	31.604	11,069,060
2022-11-14	34.350	34.850	32.500	33.800	31.371	9,737,862

← NewerPage 16 of 21 · 1,227 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.