Leo Systems historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	24.800	24.900	24.650	24.800	21.352	322,022
2021-11-18	24.900	24.900	24.500	24.750	21.309	551,168
2021-11-17	25.050	25.200	24.400	24.650	21.223	788,216
2021-11-16	24.850	24.950	24.350	24.900	21.438	1,226,396
2021-11-15	24.500	25.300	24.150	24.450	21.051	3,209,294
2021-11-12	23.300	24.400	23.250	23.700	20.405	636,991
2021-11-11	23.200	23.350	23.150	23.200	19.975	217,317
2021-11-10	23.150	23.350	23.150	23.250	20.018	173,702
2021-11-09	23.050	23.200	23.050	23.150	19.932	93,303
2021-11-08	23.100	23.200	22.950	22.950	19.759	189,661
2021-11-05	22.900	23.050	22.850	22.950	19.759	123,483
2021-11-04	22.950	23.150	22.900	22.900	19.716	157,549
2021-11-03	22.700	23.450	22.700	22.900	19.716	256,076
2021-11-02	22.600	22.900	22.500	22.650	19.501	216,381
2021-11-01	22.550	22.700	22.500	22.500	19.372	142,671
2021-10-29	22.700	22.700	22.450	22.550	19.415	87,236
2021-10-28	22.500	22.600	22.300	22.450	19.329	129,614
2021-10-27	22.550	22.650	22.500	22.600	19.458	87,359
2021-10-26	22.700	22.700	22.450	22.550	19.415	126,144
2021-10-25	22.700	22.700	22.500	22.500	19.372	113,576
2021-10-22	22.400	22.800	22.400	22.700	19.544	174,882
2021-10-21	22.500	22.650	22.500	22.550	19.415	73,892
2021-10-20	22.450	22.500	22.350	22.450	19.329	86,716
2021-10-19	22.550	22.550	22.450	22.450	19.329	108,127
2021-10-18	22.300	22.450	22.200	22.400	19.286	95,707
2021-10-15	22.250	22.350	22.100	22.300	19.200	107,710
2021-10-14	22.350	22.350	22.000	22.200	19.114	170,097

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.