Leo Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	33.000	33.000	33.000	33.000	33.000	0
2024-10-30	32.700	33.000	32.700	33.000	33.000	51,000
2024-10-29	32.900	32.900	32.650	32.800	32.800	88,000
2024-10-28	33.250	33.250	32.900	33.050	33.050	88,000
2024-10-25	33.100	33.300	33.000	33.300	33.300	80,000
2024-10-24	33.300	33.300	33.150	33.200	33.200	56,000
2024-10-23	33.800	33.800	33.300	33.450	33.450	74,000
2024-10-22	33.500	33.800	33.350	33.600	33.600	131,000
2024-10-21	33.550	33.800	33.500	33.550	33.550	105,000
2024-10-18	33.300	33.550	33.100	33.550	33.550	138,000
2024-10-17	33.500	33.500	33.200	33.200	33.200	146,000
2024-10-16	33.300	33.700	33.300	33.500	33.500	269,000
2024-10-15	33.100	33.500	33.100	33.300	33.300	83,000
2024-10-14	33.450	33.450	33.000	33.050	33.050	62,000
2024-10-11	33.000	33.600	32.750	33.250	33.250	311,000
2024-10-09	32.800	33.050	32.400	32.600	32.600	122,000
2024-10-08	32.600	32.950	32.400	32.800	32.800	162,000
2024-10-07	32.750	32.750	32.500	32.600	32.600	137,000
2024-10-04	32.750	33.200	32.650	32.650	32.650	98,000
2024-10-03	32.700	32.700	32.700	32.700	32.700	0
2024-10-02	32.700	32.700	32.700	32.700	32.700	0
2024-10-01	32.650	32.700	32.550	32.700	32.700	53,000
2024-09-30	33.100	33.250	32.700	32.950	32.950	58,000
2024-09-27	33.100	33.300	33.000	33.200	33.200	91,000
2024-09-26	32.950	33.500	32.950	33.050	33.050	150,000
2024-09-25	33.000	33.300	32.800	32.950	32.950	144,000
2024-09-24	32.400	32.750	32.400	32.750	32.750	127,000
2024-09-23	32.500	32.850	32.450	32.650	32.650	137,000
2024-09-20	32.400	32.550	32.400	32.550	32.550	73,000
2024-09-19	32.350	32.450	32.150	32.350	32.350	108,000
2024-09-18	32.650	32.650	32.300	32.350	32.350	52,000
2024-09-16	32.550	32.700	32.300	32.700	32.700	69,000
2024-09-13	32.300	32.550	32.100	32.500	32.500	139,000
2024-09-12	32.550	32.550	32.200	32.350	32.350	144,000
2024-09-11	32.200	32.500	32.150	32.350	32.350	117,000
2024-09-10	32.650	32.750	32.150	32.500	32.500	185,000
2024-09-09	32.400	32.750	32.250	32.750	32.750	80,000
2024-09-06	32.550	32.750	32.300	32.750	32.750	133,000
2024-09-05	32.950	33.100	32.350	32.800	32.800	254,000
2024-09-04	33.250	33.250	32.400	32.950	32.950	341,000
2024-09-03	33.650	33.650	33.250	33.600	33.600	121,000
2024-09-02	34.100	34.100	33.300	33.650	33.650	253,000
2024-08-30	33.450	34.300	33.200	34.000	34.000	425,000
2024-08-29	33.400	33.400	32.900	33.150	33.150	355,000
2024-08-28	33.200	33.700	33.150	33.700	33.700	365,000
2024-08-27	33.300	33.500	33.050	33.200	33.200	145,000
2024-08-26	33.300	33.800	33.300	33.350	33.350	86,000
2024-08-23	33.700	33.750	33.200	33.450	33.450	69,000
2024-08-22	33.850	33.950	33.500	33.550	33.550	86,000
2024-08-21	33.850	33.900	33.450	33.600	33.600	92,000
2024-08-20	34.100	34.100	33.800	33.950	33.950	120,000
2024-08-19	34.050	34.100	33.750	33.950	33.950	103,000
2024-08-16	34.500	34.500	33.800	33.950	33.950	151,000
2024-08-15	33.600	33.850	33.500	33.650	33.650	112,000
2024-08-14	33.500	33.500	33.150	33.500	33.500	185,000
2024-08-13	33.500	33.600	33.200	33.400	33.400	104,000
2024-08-12	33.250	33.650	33.250	33.500	33.500	157,000
2024-08-09	33.200	33.500	33.150	33.250	33.250	286,000
2024-08-08	33.600	33.600	32.650	32.850	32.850	314,000
2024-08-07	32.800	34.900	32.550	33.900	33.900	1,484,000

← NewerPage 9 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.