Leo Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	32.500	32.700	32.250	32.550	32.550	255,914
2026-10-16	32.600	33.100	32.550	32.800	32.800	233,001
2026-10-15	32.900	32.950	32.450	32.650	32.650	692,406
2026-10-14	32.900	33.200	32.900	33.050	33.050	108,012
2026-10-13	32.900	33.250	32.900	32.900	32.900	121,201
2026-10-12	33.150	33.150	32.900	33.050	33.050	176,005
2026-10-08	33.250	33.500	33.250	33.500	33.500	121,100
2026-10-07	33.400	33.550	33.100	33.450	33.450	107,605
2026-10-06	33.050	33.650	33.050	33.400	33.400	241,616
2026-10-05	33.100	33.100	32.850	32.900	32.900	200,022
2026-10-02	32.900	33.100	32.700	33.100	33.100	188,004
2026-10-01	33.050	33.100	32.800	32.900	32.900	108,000
2026-09-30	33.400	33.400	32.850	32.950	32.950	240,992
2026-09-29	33.000	33.250	33.000	33.200	33.200	113,200
2026-09-24	32.650	33.050	32.600	33.000	33.000	103,001
2026-09-23	32.900	33.050	32.750	32.900	32.900	114,013
2026-09-22	33.300	33.400	32.800	32.900	32.900	307,161
2026-09-21	33.250	33.450	33.000	33.300	33.300	109,011
2026-09-18	33.400	33.400	33.050	33.250	33.250	170,001
2026-09-17	33.100	33.300	33.050	33.200	33.200	117,263
2026-09-16	32.900	33.350	32.850	33.100	33.100	120,001
2026-09-15	33.100	33.200	32.700	32.800	32.800	198,200
2026-09-14	32.500	33.300	32.350	33.100	33.100	477,020
2026-09-11	32.100	33.350	32.100	32.500	32.500	1,474,125
2026-09-10	35.650	35.650	35.200	35.400	35.400	119,104
2026-09-09	34.950	35.400	34.950	35.200	35.200	204,001
2026-09-08	35.550	35.550	35.100	35.350	35.350	216,200
2026-09-07	36.100	36.100	35.500	35.700	35.700	223,200
2026-09-04	36.100	36.100	35.750	36.100	36.100	101,333
2026-09-03	36.450	36.450	35.800	35.850	35.850	175,200
2026-09-02	35.850	36.250	35.800	36.250	36.250	147,001
2026-09-01	35.800	35.800	35.650	35.650	35.650	252,001
2026-08-31	36.150	36.300	35.700	35.850	35.850	176,301
2026-08-28	36.600	36.650	36.250	36.250	36.250	158,200
2026-08-27	36.950	37.000	36.500	36.600	36.600	319,000
2026-08-26	36.750	37.000	36.700	36.950	36.950	225,000
2026-08-25	36.700	36.700	36.250	36.550	36.550	231,200
2026-08-24	36.500	36.800	36.400	36.700	36.700	254,193
2026-08-21	35.850	36.350	35.850	36.250	36.250	284,846
2026-08-20	35.800	36.050	35.700	35.900	35.900	167,000
2026-08-19	35.600	36.000	35.600	35.800	35.800	146,100
2026-08-18	35.700	36.100	35.600	35.800	35.800	225,337
2026-08-17	35.800	35.800	35.300	35.600	35.600	239,002
2026-08-14	36.500	36.500	35.600	35.700	35.700	421,500
2026-08-13	35.500	36.300	35.500	36.250	36.250	489,306
2026-08-12	34.700	35.200	34.700	35.200	35.200	326,320
2026-08-11	34.250	34.750	34.200	34.650	34.650	296,098
2026-08-10	34.200	34.350	33.900	34.200	34.200	787,544
2026-08-07	35.050	35.400	34.300	34.500	34.500	1,717,200
2026-08-06	36.700	37.500	36.200	37.500	37.500	436,506
2026-08-05	36.300	36.600	36.100	36.400	36.400	328,500
2026-08-04	35.550	35.950	35.300	35.800	35.800	243,000
2026-08-03	34.950	35.600	34.400	35.450	35.450	576,327
2026-07-31	34.850	36.000	34.400	35.000	35.000	997,614
2026-07-30	34.950	34.950	33.150	33.800	33.800	813,000
2026-07-29	35.800	36.150	34.500	35.200	33.125	1,139,220
2026-07-28	36.600	36.700	35.750	35.750	33.643	854,199
2026-07-27	36.900	37.050	36.200	36.900	34.725	405,050
2026-07-24	36.850	37.000	36.400	36.800	34.631	260,071
2026-07-23	37.750	37.750	36.550	36.850	34.678	193,000

Page 1 of 21 · 1,222 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.