Leo Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	29.450	29.450	28.700	28.750	27.252	362,389
2025-07-28	29.050	29.250	29.000	29.100	27.584	125,195
2025-07-25	29.250	29.400	28.850	29.050	27.537	122,122
2025-07-24	28.800	29.400	28.800	29.250	27.726	210,529
2025-07-23	28.500	28.800	28.500	28.800	28.800	60,329
2025-07-22	28.650	28.800	28.250	28.500	28.500	148,200
2025-07-21	28.800	28.950	28.700	28.800	28.800	129,406
2025-07-18	28.900	29.100	28.800	28.900	28.900	135,386
2025-07-17	28.700	29.000	28.700	29.000	29.000	128,359
2025-07-16	28.500	28.700	28.500	28.700	28.700	103,845
2025-07-15	28.400	28.600	28.400	28.600	28.600	99,200
2025-07-14	28.500	28.700	28.400	28.550	28.550	59,002
2025-07-11	28.600	28.700	28.500	28.700	28.700	129,101
2025-07-10	28.850	28.850	28.450	28.750	28.750	92,117
2025-07-09	28.500	28.850	28.500	28.850	28.850	96,204
2025-07-08	28.700	28.750	28.450	28.500	28.500	141,210
2025-07-07	28.350	28.650	28.100	28.550	28.550	119,203
2025-07-04	28.350	28.600	28.200	28.350	28.350	131,102
2025-07-03	28.300	28.500	28.200	28.300	28.300	151,384
2025-07-02	28.000	28.400	28.000	28.150	28.150	114,050
2025-07-01	27.950	28.250	27.950	28.100	28.100	86,990
2025-06-30	28.100	28.100	27.850	27.950	27.950	106,001
2025-06-27	28.200	28.400	28.200	28.300	28.300	96,001
2025-06-26	28.350	28.600	28.200	28.200	28.200	159,002
2025-06-25	28.300	28.500	28.050	28.350	28.350	97,200
2025-06-24	28.150	28.350	28.000	28.150	28.150	131,001
2025-06-23	27.900	28.100	27.700	28.000	28.000	96,160
2025-06-20	28.200	28.200	27.700	28.200	28.200	165,415
2025-06-19	28.700	28.700	27.900	28.150	28.150	287,020
2025-06-18	28.250	28.700	28.250	28.600	28.600	324,297
2025-06-17	28.350	28.550	28.250	28.300	28.300	155,038
2025-06-16	28.600	28.600	28.200	28.350	28.350	286,003
2025-06-13	29.100	29.150	28.550	28.700	28.700	298,002
2025-06-12	29.000	29.300	28.800	29.300	29.300	142,202
2025-06-11	29.350	29.350	28.700	29.000	29.000	702,100
2025-06-10	29.400	29.900	29.300	29.800	29.800	124,200
2025-06-09	29.600	29.600	29.100	29.550	29.550	179,246
2025-06-06	29.500	30.000	29.300	29.600	29.600	292,322
2025-06-05	29.600	29.600	29.250	29.450	29.450	148,020
2025-06-04	29.800	29.900	29.650	29.800	29.800	175,200
2025-06-03	29.250	29.600	29.150	29.600	29.600	118,202
2025-06-02	29.500	29.500	28.750	29.250	29.250	180,002
2025-05-29	29.550	29.700	29.250	29.500	29.500	126,201
2025-05-28	29.950	29.950	29.300	29.450	29.450	176,200
2025-05-27	29.850	29.950	29.650	29.850	29.850	112,001
2025-05-26	30.000	30.200	29.700	29.850	29.850	162,001
2025-05-23	30.250	30.250	29.900	30.150	30.150	43,100
2025-05-22	30.250	30.250	29.300	29.950	29.950	195,200
2025-05-21	30.050	30.350	30.000	30.250	30.250	171,100
2025-05-20	30.200	30.500	30.000	30.050	30.050	105,000
2025-05-19	30.350	30.500	30.000	30.100	30.100	226,000
2025-05-16	31.450	31.750	30.550	30.700	30.700	340,010
2025-05-15	31.200	31.600	30.900	30.900	30.900	325,241
2025-05-14	30.900	31.650	30.900	31.250	31.250	728,205
2025-05-13	30.500	30.800	30.200	30.450	30.450	314,453
2025-05-12	30.050	30.250	29.900	30.150	30.150	270,068
2025-05-09	30.150	30.150	29.700	30.000	30.000	206,050
2025-05-08	29.900	30.100	29.750	29.800	29.800	182,271
2025-05-07	30.250	30.250	29.500	29.600	29.600	358,000
2025-05-06	29.900	30.250	29.500	30.100	30.100	404,001

← NewerPage 6 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.