Leo Systems, Inc. (TPEX:5410)
Taiwan · Delayed Price · Currency is TWD 37.60
-0.45 (-1.18%)
Oct 9, 2025, 1:30 PM CST
Leo Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 38.25 | 38.95 | 37.30 | 37.60 | 37.60 | -1.18% | 2,069,407 |
| Oct 8, 2025 | 38.80 | 38.80 | 37.50 | 38.05 | 38.05 | -1.93% | 2,467,432 |
| Oct 7, 2025 | 41.90 | 42.10 | 38.80 | 38.80 | 38.80 | -2.51% | 10,973,943 |
| Oct 3, 2025 | 37.10 | 40.10 | 36.80 | 39.80 | 39.80 | 8.89% | 11,867,817 |
| Oct 2, 2025 | 33.60 | 36.55 | 33.60 | 36.55 | 36.55 | 9.92% | 3,893,182 |
| Oct 1, 2025 | 33.55 | 33.65 | 33.25 | 33.25 | 33.25 | -0.89% | 113,183 |
| Sep 30, 2025 | 33.50 | 33.60 | 33.00 | 33.55 | 33.55 | 0.60% | 205,856 |
| Sep 29, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - | - |
| Sep 26, 2025 | 33.95 | 33.95 | 33.25 | 33.35 | 33.35 | -1.77% | 400,424 |
| Sep 25, 2025 | 34.10 | 34.50 | 33.90 | 33.95 | 33.95 | 0.15% | 338,285 |
| Sep 24, 2025 | 34.10 | 34.15 | 33.75 | 33.90 | 33.90 | -0.73% | 270,202 |
| Sep 23, 2025 | 34.25 | 34.40 | 33.85 | 34.15 | 34.15 | - | 384,649 |
| Sep 22, 2025 | 33.90 | 34.20 | 33.65 | 34.15 | 34.15 | 0.74% | 354,167 |
| Sep 19, 2025 | 33.85 | 34.25 | 33.30 | 33.90 | 33.90 | 1.80% | 633,739 |
| Sep 18, 2025 | 33.00 | 33.35 | 32.95 | 33.30 | 33.30 | 1.83% | 189,222 |
| Sep 17, 2025 | 32.90 | 32.95 | 32.60 | 32.70 | 32.70 | -0.61% | 200,702 |
| Sep 16, 2025 | 33.20 | 33.20 | 32.80 | 32.90 | 32.90 | - | 213,557 |
| Sep 15, 2025 | 33.00 | 33.40 | 32.55 | 32.90 | 32.90 | -0.30% | 540,955 |
| Sep 12, 2025 | 34.50 | 34.50 | 32.95 | 33.00 | 33.00 | -5.71% | 1,916,625 |
| Sep 11, 2025 | 35.40 | 35.55 | 34.15 | 35.00 | 35.00 | 8.19% | 4,600,267 |
| Sep 10, 2025 | 31.75 | 32.35 | 31.75 | 32.35 | 32.35 | 2.05% | 576,432 |
| Sep 9, 2025 | 31.60 | 31.80 | 31.15 | 31.70 | 31.70 | 1.28% | 206,530 |
| Sep 8, 2025 | 31.30 | 31.40 | 31.10 | 31.30 | 31.30 | 0.32% | 77,229 |
| Sep 5, 2025 | 31.80 | 31.85 | 31.15 | 31.20 | 31.20 | -1.11% | 193,614 |
| 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 |