Leo Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	30.850	31.000	29.800	29.900	29.900	679,200
2025-05-02	31.200	31.250	30.700	30.700	30.700	518,201
2025-04-30	32.650	32.650	30.850	30.900	30.900	1,083,250
2025-04-29	32.700	33.000	31.650	32.500	32.500	2,358,232
2025-04-28	30.950	32.300	30.300	31.300	31.300	2,066,210
2025-04-25	31.000	32.500	30.550	30.900	30.900	5,052,425
2025-04-24	29.100	31.500	28.600	31.400	31.400	5,585,208
2025-04-23	27.200	29.200	27.200	28.650	28.650	1,360,200
2025-04-22	26.700	27.500	26.600	26.950	26.950	205,406
2025-04-21	28.050	28.750	27.400	27.400	27.400	400,030
2025-04-18	28.500	28.900	28.050	28.300	28.300	324,202
2025-04-17	28.200	28.850	27.900	28.400	28.400	517,002
2025-04-16	28.100	29.500	27.750	28.150	28.150	792,123
2025-04-15	26.700	28.400	26.700	28.100	28.100	705,066
2025-04-14	26.400	27.500	26.300	26.400	26.400	785,016
2025-04-11	26.600	26.600	24.800	26.100	26.100	1,259,000
2025-04-10	26.950	26.950	26.950	26.950	26.950	132,000
2025-04-09	26.550	26.600	24.300	24.500	24.500	1,490,304
2025-04-08	27.050	28.400	27.000	27.000	27.000	1,245,201
2025-04-07	29.950	29.950	29.950	29.950	29.950	194,037
2025-04-02	33.350	33.500	32.650	33.250	33.250	532,639
2025-04-01	32.700	34.200	32.550	33.100	33.100	911,311
2025-03-31	32.500	33.450	32.100	32.300	32.300	1,054,111
2025-03-28	34.100	34.500	33.100	33.400	33.400	942,275
2025-03-27	36.500	36.500	34.450	34.550	34.550	2,050,838
2025-03-26	40.300	40.300	37.000	37.000	37.000	9,344,254
2025-03-25	33.950	36.650	33.550	36.650	36.650	2,932,257
2025-03-24	33.800	34.200	33.100	33.350	33.350	547,328
2025-03-21	32.600	33.400	32.300	32.950	32.950	465,193
2025-03-20	32.300	32.650	31.900	32.500	32.500	270,065
2025-03-19	32.650	32.650	31.850	31.900	31.900	235,012
2025-03-18	32.600	32.800	32.400	32.450	32.450	208,372
2025-03-17	32.700	32.700	32.100	32.600	32.600	381,382
2025-03-14	32.750	32.750	31.800	32.600	32.600	364,211
2025-03-13	33.700	33.700	32.200	32.200	32.200	930,113
2025-03-12	35.300	36.200	33.600	33.650	33.650	4,901,148
2025-03-11	32.600	33.650	32.200	33.650	33.650	1,273,565
2025-03-10	30.850	30.900	30.450	30.600	30.600	218,045
2025-03-07	31.150	31.150	30.750	30.800	30.800	72,005
2025-03-06	31.500	31.500	31.000	31.050	31.050	66,004
2025-03-05	30.700	31.350	30.700	31.300	31.300	49,161
2025-03-04	31.000	31.000	30.550	31.000	31.000	100,201
2025-03-03	31.050	31.050	30.850	31.000	31.000	129,208
2025-02-27	31.100	31.350	31.050	31.350	31.350	127,201
2025-02-26	31.400	31.450	31.050	31.450	31.450	82,005
2025-02-25	31.100	31.400	31.050	31.400	31.400	87,008
2025-02-24	31.350	31.350	31.000	31.250	31.250	49,255
2025-02-21	31.500	31.550	31.350	31.500	31.500	85,019
2025-02-20	32.100	32.100	31.400	31.500	31.500	60,007
2025-02-19	31.250	31.350	31.200	31.350	31.350	87,257
2025-02-18	31.400	31.400	31.100	31.250	31.250	31,009
2025-02-17	31.500	31.500	31.000	31.250	31.250	66,203
2025-02-14	31.250	31.250	31.000	31.250	31.250	65,008
2025-02-13	31.300	31.500	31.000	31.250	31.250	86,097
2025-02-12	31.250	31.550	30.950	31.000	31.000	103,022
2025-02-11	30.900	31.200	30.900	31.150	31.150	67,401
2025-02-10	30.900	30.950	30.750	30.900	30.900	83,012
2025-02-07	30.300	31.550	30.300	31.200	31.200	228,201
2025-02-06	30.300	30.400	29.950	30.300	30.300	81,199
2025-02-05	30.450	30.450	30.150	30.350	30.350	83,348

← NewerPage 7 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.