Leo Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	38.350	38.700	37.800	38.400	38.400	735,105
2025-10-22	38.050	38.400	37.800	38.150	38.150	714,002
2025-10-21	37.950	38.200	37.800	37.800	37.800	617,336
2025-10-20	38.100	38.250	37.450	37.550	37.550	940,169
2025-10-17	38.550	39.000	37.950	37.950	37.950	886,082
2025-10-16	38.050	39.150	38.050	38.700	38.700	1,272,240
2025-10-15	37.500	38.800	37.400	38.350	38.350	1,454,288
2025-10-14	39.600	39.600	37.200	37.650	37.650	2,983,059
2025-10-13	37.100	40.000	37.100	39.300	39.300	4,256,678
2025-10-09	38.250	38.950	37.300	37.600	37.600	2,065,801
2025-10-08	38.800	38.800	37.500	38.050	38.050	2,451,533
2025-10-07	41.900	42.100	38.800	38.800	38.800	10,935,763
2025-10-03	37.100	40.100	36.800	39.800	39.800	11,813,364
2025-10-02	33.600	36.550	33.600	36.550	36.550	3,858,547
2025-10-01	33.550	33.650	33.250	33.250	33.250	112,001
2025-09-30	33.500	33.600	33.000	33.550	33.550	202,044
2025-09-29	33.350	33.350	33.350	33.350	33.350	0
2025-09-26	33.950	33.950	33.250	33.350	33.350	396,000
2025-09-25	34.100	34.500	33.900	33.950	33.950	336,200
2025-09-24	34.100	34.150	33.750	33.900	33.900	268,014
2025-09-23	34.250	34.400	33.850	34.150	34.150	381,339
2025-09-22	33.900	34.200	33.650	34.150	34.150	352,013
2025-09-19	33.850	34.250	33.300	33.900	33.900	628,849
2025-09-18	33.000	33.350	32.950	33.300	33.300	185,351
2025-09-17	32.900	32.950	32.600	32.700	32.700	199,000
2025-09-16	33.200	33.200	32.800	32.900	32.900	211,011
2025-09-15	33.000	33.400	32.550	32.900	32.900	537,043
2025-09-12	34.500	34.500	32.950	33.000	33.000	1,896,577
2025-09-11	35.400	35.550	34.150	35.000	35.000	4,553,016
2025-09-10	31.750	32.350	31.750	32.350	32.350	571,547
2025-09-09	31.600	31.800	31.150	31.700	31.700	203,002
2025-09-08	31.300	31.400	31.100	31.300	31.300	77,001
2025-09-05	31.800	31.850	31.150	31.200	31.200	191,100
2025-09-04	31.450	31.950	31.200	31.550	31.550	247,499
2025-09-03	31.100	31.550	30.900	31.500	31.500	182,163
2025-09-02	30.800	31.450	30.800	31.200	31.200	218,021
2025-09-01	31.000	31.050	30.650	30.800	30.800	203,082
2025-08-29	31.600	31.600	31.000	31.100	31.100	183,501
2025-08-28	31.500	31.700	31.200	31.500	31.500	304,100
2025-08-27	31.150	31.600	31.150	31.300	31.300	246,366
2025-08-26	30.900	31.100	30.600	31.050	31.050	208,149
2025-08-25	30.850	31.100	30.650	30.850	30.850	131,290
2025-08-22	31.200	31.200	30.600	30.800	30.800	151,156
2025-08-21	30.700	31.400	30.700	30.900	30.900	219,299
2025-08-20	30.800	30.800	30.300	30.600	30.600	275,020
2025-08-19	31.150	31.300	30.750	31.050	31.050	308,001
2025-08-18	31.450	31.850	30.950	31.150	31.150	432,095
2025-08-15	31.850	32.050	31.350	31.450	31.450	438,230
2025-08-14	30.250	32.400	30.250	31.850	31.850	1,603,104
2025-08-13	29.600	30.300	29.600	29.900	29.900	551,969
2025-08-12	29.900	30.200	29.250	29.500	29.500	1,084,222
2025-08-11	27.950	27.950	27.700	27.900	27.900	73,001
2025-08-08	28.000	28.000	27.800	27.900	27.900	110,269
2025-08-07	28.150	28.250	27.900	27.950	27.950	81,003
2025-08-06	27.850	28.300	27.850	28.150	28.150	147,001
2025-08-05	27.400	28.050	27.400	27.950	27.950	255,233
2025-08-04	26.850	27.400	26.800	27.400	27.400	102,202
2025-08-01	27.000	27.000	27.000	27.000	27.000	131,560
2025-07-31	27.050	27.100	26.700	27.000	27.000	373,003
2025-07-30	27.250	27.400	27.050	27.250	27.250	234,278

← NewerPage 5 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.