Leo Systems, Inc. (TPEX:5410)
Taiwan · Delayed Price · Currency is TWD 31.20
-0.35 (-1.11%)
Sep 5, 2025, 1:30 PM CST
Leo Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.80 | 31.85 | 31.15 | 31.20 | 31.20 | -1.11% | 192,514 |
| Sep 4, 2025 | 31.45 | 31.95 | 31.20 | 31.55 | 31.55 | 0.16% | 251,657 |
| Sep 3, 2025 | 31.10 | 31.55 | 30.90 | 31.50 | 31.50 | 0.96% | 185,613 |
| Sep 2, 2025 | 30.80 | 31.45 | 30.80 | 31.20 | 31.20 | 1.30% | 222,511 |
| Sep 1, 2025 | 31.00 | 31.05 | 30.65 | 30.80 | 30.80 | -0.96% | 206,575 |
| Aug 29, 2025 | 31.60 | 31.60 | 31.00 | 31.10 | 31.10 | -1.27% | 187,078 |
| Aug 28, 2025 | 31.50 | 31.70 | 31.20 | 31.50 | 31.50 | 0.64% | 309,078 |
| Aug 27, 2025 | 31.15 | 31.60 | 31.15 | 31.30 | 31.30 | 0.81% | 248,983 |
| Aug 26, 2025 | 30.90 | 31.10 | 30.60 | 31.05 | 31.05 | 0.65% | 213,122 |
| Aug 25, 2025 | 30.85 | 31.10 | 30.65 | 30.85 | 30.85 | 0.16% | 135,530 |
| Aug 22, 2025 | 31.20 | 31.20 | 30.60 | 30.80 | 30.80 | -0.32% | 154,497 |
| Aug 21, 2025 | 30.70 | 31.40 | 30.70 | 30.90 | 30.90 | 0.98% | 222,628 |
| Aug 20, 2025 | 30.80 | 30.80 | 30.30 | 30.60 | 30.60 | -1.45% | 279,179 |
| Aug 19, 2025 | 31.15 | 31.30 | 30.75 | 31.05 | 31.05 | -0.32% | 310,853 |
| Aug 18, 2025 | 31.45 | 31.85 | 30.95 | 31.15 | 31.15 | -0.95% | 438,117 |
| Aug 15, 2025 | 31.85 | 32.05 | 31.35 | 31.45 | 31.45 | -1.26% | 442,800 |
| Aug 14, 2025 | 30.25 | 32.40 | 30.25 | 31.85 | 31.85 | 6.52% | 1,625,181 |
| Aug 13, 2025 | 29.60 | 30.30 | 29.60 | 29.90 | 29.90 | 1.36% | 557,626 |
| Aug 12, 2025 | 29.90 | 30.20 | 29.25 | 29.50 | 29.50 | 5.73% | 1,091,243 |
| Aug 11, 2025 | 27.95 | 27.95 | 27.70 | 27.90 | 27.90 | - | 73,448 |
| Aug 8, 2025 | 28.00 | 28.00 | 27.80 | 27.90 | 27.90 | -0.18% | 111,685 |
| Aug 7, 2025 | 28.15 | 28.25 | 27.90 | 27.95 | 27.95 | -0.71% | 82,579 |
| Aug 6, 2025 | 27.85 | 28.30 | 27.85 | 28.15 | 28.15 | 0.72% | 148,160 |
| Aug 5, 2025 | 27.40 | 28.05 | 27.40 | 27.95 | 27.95 | 2.01% | 258,903 |
| Aug 4, 2025 | 26.85 | 27.40 | 26.80 | 27.40 | 27.40 | 1.29% | 103,549 |
| Aug 1, 2025 | 26.55 | 27.05 | 26.35 | 27.05 | 27.05 | 0.19% | 131,988 |
| Jul 31, 2025 | 27.05 | 27.10 | 26.70 | 27.00 | 27.00 | -0.92% | 379,133 |
| Jul 30, 2025 | 27.25 | 27.40 | 27.05 | 27.25 | 27.25 | -5.22% | 240,777 |
| Jul 29, 2025 | 29.45 | 29.45 | 28.70 | 28.75 | 27.25 | -1.20% | 369,113 |
| Jul 28, 2025 | 29.05 | 29.25 | 29.00 | 29.10 | 27.58 | 0.17% | 127,845 |
| Jul 25, 2025 | 29.25 | 29.40 | 28.85 | 29.05 | 27.54 | -0.68% | 124,438 |
| Jul 24, 2025 | 28.80 | 29.40 | 28.80 | 29.25 | 27.73 | 1.56% | 211,816 |
| Jul 23, 2025 | 28.50 | 28.80 | 28.50 | 28.80 | 27.30 | 1.05% | 60,481 |
| Jul 22, 2025 | 28.65 | 28.80 | 28.25 | 28.50 | 27.02 | -1.04% | 149,166 |
| Jul 21, 2025 | 28.80 | 28.95 | 28.70 | 28.80 | 27.30 | -0.35% | 130,686 |
| Jul 18, 2025 | 28.90 | 29.10 | 28.80 | 28.90 | 27.39 | -0.34% | 136,308 |
| Jul 17, 2025 | 28.70 | 29.00 | 28.70 | 29.00 | 27.49 | 1.05% | 128,497 |
| Jul 16, 2025 | 28.50 | 28.70 | 28.50 | 28.70 | 27.20 | 0.35% | 104,618 |
| Jul 15, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 27.11 | 0.18% | 100,513 |
| Jul 14, 2025 | 28.50 | 28.70 | 28.40 | 28.55 | 27.06 | -0.52% | 59,469 |
| Jul 11, 2025 | 28.60 | 28.70 | 28.50 | 28.70 | 27.20 | -0.17% | 130,609 |
| Jul 10, 2025 | 28.85 | 28.85 | 28.45 | 28.75 | 27.25 | -0.35% | 93,146 |
| Jul 9, 2025 | 28.50 | 28.85 | 28.50 | 28.85 | 27.35 | 1.23% | 97,176 |
| Jul 8, 2025 | 28.70 | 28.75 | 28.45 | 28.50 | 27.02 | -0.18% | 141,496 |
| Jul 7, 2025 | 28.35 | 28.65 | 28.10 | 28.55 | 27.06 | 0.71% | 120,775 |
| Jul 4, 2025 | 28.35 | 28.60 | 28.20 | 28.35 | 26.87 | 0.18% | 132,571 |
| Jul 3, 2025 | 28.30 | 28.50 | 28.20 | 28.30 | 26.83 | 0.53% | 152,247 |
| Jul 2, 2025 | 28.00 | 28.40 | 28.00 | 28.15 | 26.68 | 0.18% | 114,645 |
| Jul 1, 2025 | 27.95 | 28.25 | 27.95 | 28.10 | 26.64 | 0.54% | 87,611 |
| Jun 30, 2025 | 28.10 | 28.10 | 27.85 | 27.95 | 26.49 | -1.24% | 109,162 |