Leo Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	34.350	34.850	32.500	33.800	31.371	9,737,862
2022-11-11	33.000	33.650	31.300	33.650	31.232	9,721,166
2022-11-10	31.450	32.900	29.650	30.600	28.401	5,222,942
2022-11-09	31.700	31.800	30.800	30.900	28.680	1,765,053
2022-11-08	32.800	32.800	30.500	31.400	29.144	4,111,250
2022-11-07	30.250	33.250	29.400	33.200	30.815	6,637,009
2022-11-04	27.900	30.500	27.750	30.250	28.077	3,841,961
2022-11-03	28.050	28.200	27.600	27.750	25.756	858,606
2022-11-02	28.650	28.650	28.050	28.150	26.127	1,044,648
2022-11-01	28.600	29.400	28.500	28.650	26.592	1,834,951
2022-10-31	28.050	28.750	27.950	28.300	26.267	1,640,643
2022-10-28	27.600	28.500	27.600	27.750	25.756	2,107,961
2022-10-27	28.000	28.200	27.350	27.500	25.524	2,047,183
2022-10-26	27.150	27.700	26.900	27.550	25.571	1,497,533
2022-10-25	27.150	27.750	26.750	26.850	24.921	2,546,669
2022-10-24	27.600	28.150	26.700	26.700	24.782	1,953,350
2022-10-21	26.250	28.300	26.250	27.150	25.199	3,202,253
2022-10-20	26.200	26.350	25.600	26.100	24.225	850,696
2022-10-19	27.100	27.500	26.600	26.600	24.689	1,896,010
2022-10-18	26.250	27.850	25.900	27.100	25.153	4,191,932
2022-10-17	25.900	25.900	25.050	25.350	23.529	763,935
2022-10-14	26.650	26.850	25.850	25.950	24.086	1,507,464
2022-10-13	27.100	27.300	25.000	25.900	24.039	4,013,805
2022-10-12	30.200	31.000	27.500	27.500	25.524	10,788,040
2022-10-11	28.200	28.200	28.200	28.200	26.174	2,453,392
2022-10-07	25.800	25.800	25.500	25.650	23.807	84,202
2022-10-06	25.600	25.650	25.400	25.600	23.761	50,419
2022-10-05	25.500	25.800	25.350	25.600	23.761	109,594
2022-10-04	25.300	25.600	25.250	25.350	23.529	87,008
2022-10-03	24.900	25.300	24.900	25.250	23.436	106,987
2022-09-30	24.550	24.900	24.450	24.900	23.111	208,096
2022-09-29	24.450	24.900	24.350	24.550	22.786	164,095
2022-09-28	25.000	25.000	24.350	24.450	22.693	276,181
2022-09-27	25.100	25.250	25.000	25.100	23.297	164,784
2022-09-26	25.950	25.950	25.050	25.300	23.482	273,713
2022-09-23	25.900	25.950	25.650	25.950	24.086	152,620
2022-09-22	25.900	26.000	25.800	25.900	24.039	150,704
2022-09-21	26.000	26.000	25.850	26.000	24.132	104,072
2022-09-20	25.950	26.050	25.850	26.000	24.132	150,607
2022-09-19	25.800	26.000	25.800	25.850	23.993	83,697
2022-09-16	26.000	26.200	25.900	25.900	24.039	167,578
2022-09-15	25.800	25.900	25.750	25.900	24.039	74,914
2022-09-14	25.450	25.800	25.350	25.800	23.946	191,480
2022-09-13	25.900	26.100	25.700	25.750	23.900	454,009
2022-09-12	26.100	26.600	26.100	26.450	24.550	632,309
2022-09-08	25.900	26.300	25.800	26.100	24.225	274,448
2022-09-07	25.250	26.650	25.200	25.950	24.086	691,642
2022-09-06	25.400	25.450	25.300	25.300	23.482	109,464
2022-09-05	25.550	25.550	25.400	25.400	23.575	114,411
2022-09-02	25.500	25.550	25.400	25.450	23.621	126,072
2022-09-01	25.550	25.650	25.400	25.500	23.668	217,652
2022-08-31	25.400	25.600	25.300	25.500	23.668	368,738
2022-08-30	25.200	25.400	25.150	25.300	23.482	136,478
2022-08-29	25.100	25.250	25.050	25.150	23.343	134,632
2022-08-26	25.350	25.350	25.150	25.250	23.436	106,504
2022-08-25	25.250	25.300	25.200	25.200	23.389	83,178
2022-08-24	25.100	25.300	25.100	25.200	23.389	85,068
2022-08-23	25.350	25.350	25.100	25.100	23.297	116,064
2022-08-22	25.200	25.300	25.200	25.250	23.436	146,110
2022-08-19	25.150	25.200	25.150	25.150	23.343	66,052

← NewerPage 17 of 21 · 1,223 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.