Leo Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.850	30.900	30.650	30.750	30.750	189,160
2026-01-19	30.950	31.150	30.600	30.850	30.850	254,320
2026-01-16	31.450	31.450	30.850	30.950	30.950	306,010
2026-01-15	31.800	31.800	31.300	31.400	31.400	258,013
2026-01-14	31.450	32.000	31.150	31.950	31.950	404,310
2026-01-13	31.100	32.100	31.050	31.050	31.050	676,052
2026-01-12	30.600	30.700	30.450	30.700	30.700	220,229
2026-01-09	30.550	30.600	30.350	30.600	30.600	96,100
2026-01-08	30.750	30.850	30.300	30.550	30.550	91,450
2026-01-07	30.250	30.550	30.200	30.550	30.550	132,003
2026-01-06	30.300	30.650	30.100	30.200	30.200	171,718
2026-01-05	30.800	30.800	30.100	30.300	30.300	284,001
2026-01-02	30.700	31.150	30.400	30.800	30.800	174,382
2025-12-31	30.800	30.800	30.600	30.700	30.700	128,006
2025-12-30	31.150	31.150	30.500	30.900	30.900	111,431
2025-12-29	30.300	30.850	30.250	30.750	30.750	174,082
2025-12-26	30.300	30.450	30.200	30.300	30.300	135,201
2025-12-24	30.500	30.500	30.200	30.300	30.300	73,201
2025-12-23	30.350	30.550	30.200	30.500	30.500	77,200
2025-12-22	30.150	30.450	30.150	30.300	30.300	62,128
2025-12-19	30.150	30.250	30.000	30.100	30.100	110,400
2025-12-18	30.200	30.200	30.000	30.100	30.100	24,390
2025-12-17	30.050	30.600	30.050	30.250	30.250	135,008
2025-12-16	29.950	29.950	29.550	29.850	29.850	211,000
2025-12-15	30.000	30.100	29.800	30.050	30.050	122,092
2025-12-12	30.150	30.250	30.100	30.150	30.150	76,004
2025-12-11	30.000	30.150	29.800	30.100	30.100	350,005
2025-12-10	30.700	31.050	30.500	30.750	30.750	104,001
2025-12-09	30.750	30.900	30.700	30.700	30.700	80,224
2025-12-08	30.800	30.950	30.650	30.950	30.950	159,202
2025-12-05	30.950	31.000	30.800	30.950	30.950	91,000
2025-12-04	31.000	31.000	30.600	30.800	30.800	83,001
2025-12-03	30.600	30.900	30.600	30.800	30.800	79,500
2025-12-02	30.350	30.600	30.350	30.600	30.600	95,002
2025-12-01	30.900	30.900	30.250	30.350	30.350	204,004
2025-11-28	30.800	30.900	30.650	30.900	30.900	144,645
2025-11-27	30.700	30.800	30.550	30.650	30.650	110,440
2025-11-26	30.500	30.800	30.450	30.600	30.600	145,000
2025-11-25	30.250	30.500	30.250	30.500	30.500	160,051
2025-11-24	29.500	30.100	29.500	30.000	30.000	136,406
2025-11-21	29.750	30.000	29.450	29.500	29.500	443,001
2025-11-20	30.450	30.450	29.900	30.100	30.100	173,000
2025-11-19	30.150	30.150	29.600	29.850	29.850	258,000
2025-11-18	30.200	30.200	29.500	29.800	29.800	506,175
2025-11-17	30.350	30.450	30.000	30.200	30.200	445,271
2025-11-14	30.950	30.950	30.200	30.350	30.350	935,019
2025-11-13	31.550	31.850	30.800	31.100	31.100	1,167,608
2025-11-12	30.950	32.550	30.500	31.500	31.500	1,992,033
2025-11-11	32.400	32.400	32.400	32.400	32.400	1,304,973
2025-11-10	35.950	36.500	35.250	36.000	36.000	596,014
2025-11-07	35.200	35.950	35.100	35.850	35.850	528,201
2025-11-06	34.950	35.450	34.950	35.400	35.400	295,094
2025-11-05	35.000	35.100	34.550	35.100	35.100	446,148
2025-11-04	35.600	35.750	35.050	35.100	35.100	463,125
2025-11-03	35.550	35.850	35.350	35.600	35.600	329,104
2025-10-31	35.800	35.800	35.350	35.550	35.550	369,401
2025-10-30	36.000	36.400	35.350	35.500	35.500	880,213
2025-10-29	37.900	37.900	35.200	35.900	35.900	3,039,229
2025-10-28	37.900	37.900	37.300	37.500	37.500	675,209
2025-10-27	38.950	39.050	37.900	37.900	37.900	1,105,430

← NewerPage 4 of 21 · 1,226 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.