Leo Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	25.400	25.550	25.350	25.450	21.912	69,226
2022-02-22	25.500	25.500	25.250	25.400	21.869	211,171
2022-02-21	25.350	25.700	25.350	25.500	21.955	147,476
2022-02-18	25.500	25.600	25.300	25.500	21.955	158,476
2022-02-17	25.700	25.800	25.550	25.600	22.041	141,693
2022-02-16	25.350	25.900	25.250	25.900	22.299	419,119
2022-02-15	25.100	25.400	24.950	25.200	21.697	729,091
2022-02-14	26.000	26.000	25.450	25.600	22.041	482,940
2022-02-11	25.800	26.550	25.800	26.150	22.515	740,134
2022-02-10	25.750	25.900	25.700	25.800	22.213	265,951
2022-02-09	25.600	25.800	25.550	25.750	22.170	176,153
2022-02-08	25.550	25.700	25.450	25.600	22.041	216,128
2022-02-07	25.200	25.600	25.150	25.550	21.998	299,234
2022-01-26	25.000	25.250	25.000	25.100	21.611	287,940
2022-01-25	25.300	25.500	25.000	25.000	21.524	408,140
2022-01-24	25.300	25.500	24.600	25.300	21.783	576,434
2022-01-21	25.850	25.850	25.300	25.300	21.783	411,240
2022-01-20	25.950	26.000	25.750	25.850	22.256	247,893
2022-01-19	26.000	27.150	25.700	25.950	22.342	1,678,330
2022-01-18	25.550	26.250	25.550	26.250	22.601	1,144,231
2022-01-17	25.250	25.550	25.250	25.500	21.955	221,431
2022-01-14	25.700	25.700	25.000	25.250	21.740	365,475
2022-01-13	25.800	25.950	25.650	25.700	22.127	214,325
2022-01-12	25.950	25.950	25.350	25.800	22.213	329,129
2022-01-11	25.850	26.000	25.500	25.650	22.084	1,248,087
2022-01-10	25.150	25.200	25.000	25.150	21.654	208,151
2022-01-07	25.300	25.300	25.000	25.200	21.697	188,719
2022-01-06	25.100	25.350	25.050	25.200	21.697	125,764
2022-01-05	25.200	25.200	25.000	25.100	21.611	218,098
2022-01-04	25.150	25.350	25.150	25.150	21.654	213,717
2022-01-03	25.500	25.550	25.150	25.150	21.654	293,856
2021-12-30	25.550	25.600	25.450	25.450	21.912	200,071
2021-12-29	25.450	25.600	25.400	25.550	21.998	274,883
2021-12-28	25.550	25.600	25.400	25.450	21.912	344,572
2021-12-27	25.850	26.400	25.550	25.550	21.998	810,215
2021-12-24	25.400	25.800	25.300	25.750	22.170	420,485
2021-12-23	25.500	25.550	25.200	25.300	21.783	225,283
2021-12-22	25.500	25.650	25.200	25.300	21.783	310,664
2021-12-21	25.100	25.250	25.100	25.150	21.654	188,621
2021-12-20	25.600	25.600	25.000	25.200	21.697	206,194
2021-12-17	25.800	25.800	25.200	25.200	21.697	396,196
2021-12-16	25.400	26.250	25.400	25.850	22.256	1,200,894
2021-12-15	24.800	25.400	24.700	25.300	21.783	392,813
2021-12-14	25.300	25.300	24.600	24.700	21.266	777,082
2021-12-13	26.000	26.000	25.150	25.250	21.740	629,729
2021-12-10	25.650	25.650	25.200	25.300	21.783	440,951
2021-12-09	26.250	26.800	25.500	25.650	22.084	1,076,517
2021-12-08	25.300	25.850	25.050	25.500	21.955	912,234
2021-12-07	25.300	25.550	24.900	25.000	21.524	870,453
2021-12-06	25.400	25.450	25.050	25.300	21.783	616,120
2021-12-03	25.200	26.100	25.200	25.500	21.955	1,486,261
2021-12-02	26.800	26.800	25.150	25.250	21.740	2,906,315
2021-12-01	26.200	28.400	25.900	26.800	23.074	6,818,769
2021-11-30	25.300	27.500	24.800	26.200	22.558	8,845,296
2021-11-29	24.000	26.250	23.800	25.000	21.524	1,730,925
2021-11-26	24.350	24.750	24.050	24.100	20.750	531,829
2021-11-25	24.200	24.300	24.000	24.150	20.793	158,240
2021-11-24	24.150	24.300	23.900	24.000	20.663	278,049
2021-11-23	24.300	24.450	24.000	24.000	20.663	306,234
2021-11-22	24.900	24.900	24.000	24.300	20.922	473,005

← NewerPage 20 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.