Leo Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	31.900	32.200	31.850	32.150	32.150	220,050
2026-04-27	32.250	32.250	31.650	31.800	31.800	274,330
2026-04-24	32.600	32.800	32.100	32.200	32.200	345,359
2026-04-23	32.350	32.850	31.300	32.850	32.850	730,109
2026-04-22	32.200	32.300	32.100	32.250	32.250	252,349
2026-04-21	32.000	32.250	31.900	32.000	32.000	308,418
2026-04-20	32.400	32.500	32.000	32.000	32.000	449,150
2026-04-17	32.350	32.700	32.350	32.400	32.400	333,000
2026-04-16	32.200	32.350	32.050	32.300	32.300	208,200
2026-04-15	32.250	32.300	31.950	32.200	32.200	308,293
2026-04-14	32.450	32.450	32.100	32.200	32.200	656,405
2026-04-13	31.850	33.350	31.600	32.150	32.150	2,183,631
2026-04-10	30.250	30.600	30.250	30.350	30.350	250,128
2026-04-09	30.250	30.250	30.050	30.250	30.250	221,020
2026-04-08	30.150	30.300	30.000	30.200	30.200	290,042
2026-04-07	30.000	30.050	29.900	30.000	30.000	202,004
2026-04-02	30.050	30.050	29.900	30.000	30.000	164,011
2026-04-01	30.000	30.150	29.950	29.950	29.950	179,000
2026-03-31	30.000	30.100	29.800	29.800	29.800	241,136
2026-03-30	30.000	30.200	30.000	30.000	30.000	186,059
2026-03-27	30.000	30.400	29.900	30.400	30.400	201,106
2026-03-26	30.450	30.550	30.300	30.350	30.350	149,400
2026-03-25	30.450	30.550	30.150	30.400	30.400	143,172
2026-03-24	30.600	30.600	29.850	30.150	30.150	329,129
2026-03-23	30.500	30.550	30.200	30.200	30.200	368,492
2026-03-20	30.900	31.050	30.750	30.950	30.950	110,098
2026-03-19	31.000	31.000	30.750	30.900	30.900	155,118
2026-03-18	31.000	31.350	31.000	31.100	31.100	223,193
2026-03-17	31.000	31.150	30.950	31.000	31.000	321,326
2026-03-16	30.900	31.000	30.700	30.950	30.950	157,015
2026-03-13	30.550	30.950	30.550	30.950	30.950	177,026
2026-03-12	30.900	31.050	30.750	30.950	30.950	256,625
2026-03-11	30.700	31.150	30.700	30.900	30.900	376,008
2026-03-10	30.450	30.950	30.450	30.750	30.750	172,015
2026-03-09	30.000	30.350	29.750	30.300	30.300	370,308
2026-03-06	30.800	31.150	30.700	31.050	31.050	294,076
2026-03-05	30.200	30.900	30.100	30.800	30.800	694,251
2026-03-04	29.900	29.900	29.100	29.250	29.250	478,651
2026-03-03	30.300	30.600	29.700	29.950	29.950	305,288
2026-03-02	29.550	30.350	29.550	30.300	30.300	241,228
2026-02-26	30.150	30.350	30.150	30.350	30.350	212,612
2026-02-25	30.250	30.300	30.050	30.150	30.150	210,001
2026-02-24	30.200	30.300	30.000	30.100	30.100	225,090
2026-02-23	30.200	30.200	29.950	30.100	30.100	243,004
2026-02-11	30.050	30.550	30.050	30.200	30.200	299,837
2026-02-10	29.650	29.750	29.450	29.750	29.750	131,004
2026-02-09	29.900	29.900	29.500	29.700	29.700	273,012
2026-02-06	30.100	30.100	29.500	29.800	29.800	304,002
2026-02-05	30.150	30.500	30.000	30.100	30.100	161,006
2026-02-04	29.900	30.250	29.900	30.150	30.150	122,003
2026-02-03	29.850	30.050	29.700	29.900	29.900	120,019
2026-02-02	30.000	30.000	29.700	29.850	29.850	230,001
2026-01-30	30.750	30.750	29.800	30.050	30.050	307,658
2026-01-29	30.300	30.300	30.000	30.150	30.150	335,002
2026-01-28	30.600	30.600	30.150	30.300	30.300	265,126
2026-01-27	30.450	30.700	30.400	30.650	30.650	191,816
2026-01-26	30.500	30.500	30.150	30.350	30.350	203,001
2026-01-23	30.550	30.600	30.400	30.500	30.500	167,092
2026-01-22	30.900	30.900	30.450	30.600	30.600	209,001
2026-01-21	30.750	30.750	30.500	30.600	30.600	194,511

← NewerPage 3 of 5 · 244 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.