Leo Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	37.350	37.350	36.700	36.800	36.800	412,800
2026-07-21	36.300	36.800	36.250	36.800	36.800	303,200
2026-07-20	36.650	37.050	35.500	36.050	36.050	490,200
2026-07-17	37.000	37.350	36.500	36.500	36.500	869,107
2026-07-16	38.450	38.700	37.600	37.600	37.600	479,510
2026-07-15	37.750	38.500	37.050	38.450	38.450	812,133
2026-07-14	38.600	38.600	37.200	37.750	37.750	2,265,388
2026-07-13	40.050	40.050	40.050	40.050	40.050	1,184,801
2026-07-10	44.500	44.500	44.500	44.500	44.500	0
2026-07-09	44.450	44.700	44.000	44.500	44.500	456,165
2026-07-08	44.000	44.350	43.350	44.100	44.100	609,025
2026-07-07	45.800	45.800	43.850	44.000	44.000	819,682
2026-07-06	46.200	46.800	45.200	45.250	45.250	902,279
2026-07-03	44.500	46.200	44.500	46.000	46.000	1,204,240
2026-07-02	43.550	44.450	43.500	44.450	44.450	595,278
2026-07-01	44.650	44.900	43.550	43.550	43.550	575,272
2026-06-30	43.650	44.300	43.600	44.250	44.250	419,507
2026-06-29	44.350	45.000	43.050	43.650	43.650	1,125,200
2026-06-26	44.450	44.900	44.100	44.300	44.300	798,980
2026-06-25	45.000	45.150	44.400	44.400	44.400	674,241
2026-06-24	44.400	45.200	44.050	44.850	44.850	922,000
2026-06-23	45.050	45.400	44.050	44.400	44.400	984,600
2026-06-22	45.200	45.450	44.050	44.750	44.750	1,471,517
2026-06-18	44.600	45.000	44.050	44.750	44.750	1,298,222
2026-06-17	45.950	46.600	44.550	44.800	44.800	2,387,265
2026-06-16	48.250	48.250	45.650	46.200	46.200	3,061,510
2026-06-15	46.800	49.800	46.700	48.000	48.000	5,391,602
2026-06-12	45.250	47.800	44.100	45.650	45.650	6,940,550
2026-06-11	42.400	44.150	42.350	44.150	44.150	6,460,712
2026-06-10	40.400	40.850	39.750	40.150	40.150	793,860
2026-06-09	39.250	40.600	39.250	40.250	40.250	854,740
2026-06-08	36.800	39.500	36.800	39.250	39.250	1,044,021
2026-06-05	40.050	40.350	39.100	40.050	40.050	1,645,812
2026-06-04	40.300	41.000	40.050	40.050	40.050	1,180,959
2026-06-03	41.500	41.500	40.100	40.200	40.200	2,026,351
2026-06-02	41.750	41.750	40.650	41.250	41.250	1,682,512
2026-06-01	41.650	42.150	41.000	41.750	41.750	4,230,161
2026-05-29	39.850	39.950	38.800	39.950	39.950	1,243,153
2026-05-28	38.150	39.250	38.150	39.000	39.000	1,116,397
2026-05-27	38.000	38.750	37.700	38.350	38.350	759,644
2026-05-26	38.200	38.450	37.750	37.750	37.750	614,001
2026-05-25	39.050	39.400	38.050	38.700	38.700	684,610
2026-05-22	38.950	38.950	38.550	38.800	38.800	707,179
2026-05-21	38.000	39.000	37.900	38.650	38.650	1,013,479
2026-05-20	37.250	37.950	37.250	37.850	37.850	648,778
2026-05-19	37.750	37.800	37.100	37.450	37.450	889,133
2026-05-18	36.900	38.250	36.350	37.700	37.700	978,225
2026-05-15	37.850	37.850	36.700	36.950	36.950	660,267
2026-05-14	36.900	37.900	36.900	37.350	37.350	1,117,193
2026-05-13	37.200	37.200	36.600	36.800	36.800	440,128
2026-05-12	38.400	38.400	36.600	37.200	37.200	972,389
2026-05-11	36.900	37.000	36.300	37.000	37.000	579,120
2026-05-08	36.000	37.550	35.850	36.700	36.700	1,383,204
2026-05-07	38.250	38.250	36.500	36.500	36.500	4,416,602
2026-05-06	33.500	35.200	33.350	34.800	34.800	1,064,901
2026-05-05	32.750	34.000	32.750	33.700	33.700	592,200
2026-05-04	33.250	33.300	32.850	33.050	33.050	441,599
2026-04-30	33.000	33.500	32.650	32.800	32.800	490,025
2026-04-29	32.200	33.350	32.000	33.350	33.350	578,545
2026-04-28	31.900	32.200	31.850	32.150	32.150	220,050

← NewerPage 2 of 3 · 126 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.