Leo Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	29.600	30.400	29.600	30.200	30.200	147,201
2025-02-03	29.850	29.950	29.550	29.600	29.600	105,401
2025-01-22	29.600	29.850	29.500	29.850	29.850	63,000
2025-01-21	29.600	29.600	29.450	29.600	29.600	45,000
2025-01-20	29.450	29.800	29.450	29.650	29.650	32,000
2025-01-17	29.500	29.500	29.350	29.450	29.450	142,000
2025-01-16	29.900	29.900	29.400	29.700	29.700	141,000
2025-01-15	30.050	30.050	29.650	29.750	29.750	58,000
2025-01-14	29.700	29.750	29.500	29.500	29.500	170,000
2025-01-13	30.300	30.300	29.400	29.800	29.800	168,000
2025-01-10	30.850	30.850	30.200	30.300	30.300	189,000
2025-01-09	31.500	31.500	30.850	30.900	30.900	158,000
2025-01-08	31.550	31.550	31.350	31.500	31.500	33,000
2025-01-07	31.550	31.650	31.400	31.650	31.650	104,000
2025-01-06	31.550	31.800	31.450	31.600	31.600	52,000
2025-01-03	31.350	31.850	31.350	31.550	31.550	147,000
2025-01-02	31.300	31.450	31.200	31.350	31.350	42,000
2024-12-31	31.500	31.500	31.300	31.300	31.300	141,000
2024-12-30	31.600	31.700	31.550	31.550	31.550	29,000
2024-12-27	31.650	31.800	31.500	31.750	31.750	54,000
2024-12-26	31.750	31.800	31.600	31.800	31.800	40,000
2024-12-25	31.850	31.950	31.750	31.800	31.800	44,000
2024-12-24	31.950	31.950	31.750	31.800	31.800	48,000
2024-12-23	31.850	31.850	31.600	31.850	31.850	92,000
2024-12-20	31.650	31.950	31.600	31.850	31.850	101,000
2024-12-19	31.700	31.700	31.550	31.600	31.600	51,000
2024-12-18	31.700	31.700	31.550	31.700	31.700	68,000
2024-12-17	31.750	31.850	31.600	31.750	31.750	66,000
2024-12-16	32.200	32.200	31.800	31.800	31.800	89,000
2024-12-13	32.500	32.550	32.000	32.200	32.200	106,000
2024-12-12	32.400	32.500	32.300	32.350	32.350	82,000
2024-12-11	32.800	32.900	32.400	32.500	32.500	187,000
2024-12-10	32.100	32.250	31.900	32.250	32.250	95,000
2024-12-09	32.150	32.200	31.950	32.000	32.000	89,000
2024-12-06	32.200	32.500	31.950	32.150	32.150	222,000
2024-12-05	31.700	33.700	31.550	32.000	32.000	1,113,000
2024-12-04	31.700	31.750	31.550	31.700	31.700	92,000
2024-12-03	31.950	31.950	31.700	31.700	31.700	46,000
2024-12-02	31.500	31.900	31.500	31.800	31.800	61,000
2024-11-29	31.550	31.900	31.300	31.650	31.650	105,000
2024-11-28	31.800	31.850	31.300	31.650	31.650	169,000
2024-11-27	31.900	32.150	31.800	31.800	31.800	65,000
2024-11-26	31.800	31.950	31.800	31.950	31.950	39,000
2024-11-25	32.000	32.000	31.650	31.800	31.800	69,000
2024-11-22	31.800	32.150	31.800	32.100	32.100	51,000
2024-11-21	32.000	32.000	31.750	31.950	31.950	96,000
2024-11-20	31.800	32.950	31.800	32.000	32.000	95,680
2024-11-19	31.650	32.300	31.300	32.300	32.300	95,000
2024-11-18	32.150	32.200	31.650	31.650	31.650	117,000
2024-11-15	32.300	32.350	32.000	32.150	32.150	125,000
2024-11-14	32.550	32.950	31.800	32.400	32.400	137,000
2024-11-13	32.100	33.000	32.100	32.700	32.700	106,000
2024-11-12	32.700	32.700	32.200	32.400	32.400	196,000
2024-11-11	32.800	32.800	32.600	32.750	32.750	82,000
2024-11-08	33.300	33.400	32.650	32.800	32.800	69,000
2024-11-07	32.700	33.100	32.500	33.050	33.050	111,000
2024-11-06	32.850	32.900	32.600	32.700	32.700	93,000
2024-11-05	32.900	33.000	32.800	32.900	32.900	82,000
2024-11-04	33.350	33.350	33.000	33.150	33.150	48,000
2024-11-01	32.750	33.350	32.700	33.350	33.350	100,000

← NewerPage 8 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.