Leo Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	24.900	24.950	24.900	24.950	21.481	84,513
2022-05-23	24.900	24.900	24.800	24.900	21.438	84,954
2022-05-20	24.950	25.000	24.800	24.900	21.438	83,223
2022-05-19	24.900	24.950	24.850	24.950	21.481	89,392
2022-05-18	25.000	25.100	24.800	25.100	21.611	75,276
2022-05-17	24.850	25.050	24.700	24.900	21.438	97,264
2022-05-16	24.950	25.100	24.500	24.850	21.395	348,698
2022-05-13	24.900	25.000	24.850	24.850	21.395	92,920
2022-05-12	25.300	25.300	24.750	24.750	21.309	422,985
2022-05-11	25.500	25.500	25.250	25.300	21.783	142,078
2022-05-10	25.200	25.500	25.000	25.400	21.869	158,360
2022-05-09	25.650	25.700	25.350	25.400	21.869	221,882
2022-05-06	25.700	25.800	25.550	25.750	22.170	192,539
2022-05-05	25.750	25.900	25.700	25.800	22.213	175,357
2022-05-04	25.650	25.850	25.600	25.700	22.127	116,855
2022-05-03	25.900	26.050	25.400	25.650	22.084	283,912
2022-04-29	25.550	26.050	25.500	26.050	22.428	230,562
2022-04-28	25.500	25.800	25.450	25.700	22.127	57,835
2022-04-27	25.850	25.850	25.300	25.400	21.869	181,981
2022-04-26	25.700	25.900	25.200	25.850	22.256	465,732
2022-04-25	25.550	25.800	25.550	25.650	22.084	166,968
2022-04-22	26.050	26.050	25.800	26.000	22.385	82,806
2022-04-21	26.200	26.200	25.900	26.000	22.385	124,707
2022-04-20	25.950	26.000	25.800	26.000	22.385	118,808
2022-04-19	25.700	25.900	25.700	25.850	22.256	116,658
2022-04-18	25.800	26.150	25.650	25.700	22.127	163,309
2022-04-15	25.750	25.800	25.700	25.750	22.170	92,956
2022-04-14	25.850	25.950	25.700	25.750	22.170	70,453
2022-04-13	25.600	25.950	25.600	25.800	22.213	284,289
2022-04-12	25.500	25.900	25.500	25.600	22.041	308,095
2022-04-11	26.450	26.450	26.050	26.050	22.428	287,749
2022-04-08	26.100	26.600	26.100	26.500	22.816	153,457
2022-04-07	26.400	26.600	26.000	26.400	22.730	416,762
2022-04-06	26.800	26.800	26.250	26.350	22.687	383,109
2022-04-01	27.000	27.150	26.800	26.800	23.074	272,313
2022-03-31	26.650	27.200	26.500	27.000	23.246	732,458
2022-03-30	26.750	26.950	26.600	26.700	22.988	311,575
2022-03-29	26.750	26.900	26.450	26.750	23.031	556,660
2022-03-28	26.100	26.800	26.000	26.750	23.031	1,015,974
2022-03-25	26.000	26.050	25.950	26.000	22.385	197,092
2022-03-24	25.900	26.050	25.900	25.950	22.342	143,556
2022-03-23	26.000	26.100	25.850	25.900	22.299	275,730
2022-03-22	25.900	26.000	25.850	25.950	22.342	104,266
2022-03-21	26.000	26.050	25.850	25.950	22.342	188,156
2022-03-18	25.950	26.050	25.900	25.950	22.342	123,635
2022-03-17	26.000	26.150	25.900	26.000	22.385	241,650
2022-03-16	26.100	26.200	25.750	26.000	22.385	359,240
2022-03-15	25.900	26.200	25.700	25.950	22.342	454,019
2022-03-14	26.000	26.150	25.800	25.900	22.299	233,337
2022-03-11	25.800	26.200	25.800	25.800	22.213	425,274
2022-03-10	25.600	25.900	25.600	25.800	22.213	324,835
2022-03-09	25.200	25.650	25.200	25.600	22.041	389,076
2022-03-08	25.150	25.400	25.050	25.150	21.654	423,515
2022-03-07	25.050	25.150	24.800	25.150	21.654	369,604
2022-03-04	25.300	25.350	25.200	25.250	21.740	159,357
2022-03-03	25.350	25.500	25.350	25.400	21.869	141,531
2022-03-02	25.250	25.350	25.150	25.350	21.826	86,245
2022-03-01	25.100	25.300	25.000	25.250	21.740	222,636
2022-02-25	25.100	25.300	24.950	25.100	21.611	404,668
2022-02-24	25.450	25.450	25.000	25.100	21.611	608,527

← NewerPage 19 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.