Leo Systems, Inc. (TPEX:5410)
Taiwan · Delayed Price · Currency is TWD 30.35
-0.05 (-0.16%)
At close: Mar 26, 2026
Leo Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 30.45 | 30.55 | 30.30 | 30.35 | 30.35 | -0.16% | 151,787 |
| Mar 25, 2026 | 30.45 | 30.55 | 30.15 | 30.40 | 30.40 | 0.83% | 145,552 |
| Mar 24, 2026 | 30.60 | 30.60 | 29.85 | 30.15 | 30.15 | -0.17% | 331,283 |
| Mar 23, 2026 | 30.50 | 30.55 | 30.20 | 30.20 | 30.20 | -2.42% | 372,068 |
| Mar 20, 2026 | 30.90 | 31.05 | 30.75 | 30.95 | 30.95 | 0.16% | 111,839 |
| Mar 19, 2026 | 31.00 | 31.00 | 30.75 | 30.90 | 30.90 | -0.64% | 158,173 |
| Mar 18, 2026 | 31.00 | 31.35 | 31.00 | 31.10 | 31.10 | 0.32% | 225,903 |
| Mar 17, 2026 | 31.00 | 31.15 | 30.95 | 31.00 | 31.00 | 0.16% | 322,905 |
| Mar 16, 2026 | 30.90 | 31.00 | 30.70 | 30.95 | 30.95 | - | 159,184 |
| Mar 13, 2026 | 30.55 | 30.95 | 30.55 | 30.95 | 30.95 | - | 178,115 |
| Mar 12, 2026 | 30.90 | 31.05 | 30.75 | 30.95 | 30.95 | 0.16% | 259,871 |
| Mar 11, 2026 | 30.70 | 31.15 | 30.70 | 30.90 | 30.90 | 0.49% | 378,808 |
| Mar 10, 2026 | 30.45 | 30.95 | 30.45 | 30.75 | 30.75 | 1.49% | 178,101 |
| Mar 9, 2026 | 30.00 | 30.35 | 29.75 | 30.30 | 30.30 | -2.42% | 374,444 |
| Mar 6, 2026 | 30.80 | 31.15 | 30.70 | 31.05 | 31.05 | 0.81% | 298,875 |
| Mar 5, 2026 | 30.20 | 30.90 | 30.10 | 30.80 | 30.80 | 5.30% | 700,581 |
| Mar 4, 2026 | 29.90 | 29.90 | 29.10 | 29.25 | 29.25 | -2.34% | 484,857 |
| Mar 3, 2026 | 30.30 | 30.60 | 29.70 | 29.95 | 29.95 | -1.16% | 308,743 |
| Mar 2, 2026 | 29.55 | 30.35 | 29.55 | 30.30 | 30.30 | -0.16% | 242,510 |
| Feb 26, 2026 | 30.15 | 30.35 | 30.15 | 30.35 | 30.35 | 0.66% | 214,525 |
| Feb 25, 2026 | 30.25 | 30.30 | 30.05 | 30.15 | 30.15 | 0.17% | 211,654 |
| Feb 24, 2026 | 30.20 | 30.30 | 30.00 | 30.10 | 30.10 | - | 228,787 |
| Feb 23, 2026 | 30.20 | 30.20 | 29.95 | 30.10 | 30.10 | -0.33% | 247,892 |
| Feb 11, 2026 | 30.05 | 30.55 | 30.05 | 30.20 | 30.20 | 1.51% | 302,949 |
| Feb 10, 2026 | 29.65 | 29.75 | 29.45 | 29.75 | 29.75 | 0.17% | 132,400 |
| Feb 9, 2026 | 29.90 | 29.90 | 29.50 | 29.70 | 29.70 | -0.34% | 278,730 |
| Feb 6, 2026 | 30.10 | 30.10 | 29.50 | 29.80 | 29.80 | -1.00% | 305,706 |
| Feb 5, 2026 | 30.15 | 30.50 | 30.00 | 30.10 | 30.10 | -0.17% | 161,491 |
| Feb 4, 2026 | 29.90 | 30.25 | 29.90 | 30.15 | 30.15 | 0.84% | 123,528 |
| Feb 3, 2026 | 29.85 | 30.05 | 29.70 | 29.90 | 29.90 | 0.17% | 120,887 |
| Feb 2, 2026 | 30.00 | 30.00 | 29.70 | 29.85 | 29.85 | -0.67% | 234,462 |
| Jan 30, 2026 | 30.75 | 30.75 | 29.80 | 30.05 | 30.05 | -0.33% | 311,464 |
| Jan 29, 2026 | 30.30 | 30.30 | 30.00 | 30.15 | 30.15 | -0.50% | 337,152 |
| Jan 28, 2026 | 30.60 | 30.60 | 30.15 | 30.30 | 30.30 | -1.14% | 268,308 |
| Jan 27, 2026 | 30.45 | 30.70 | 30.40 | 30.65 | 30.65 | 0.99% | 194,009 |
| Jan 26, 2026 | 30.50 | 30.50 | 30.15 | 30.35 | 30.35 | -0.49% | 206,074 |
| Jan 23, 2026 | 30.55 | 30.60 | 30.40 | 30.50 | 30.50 | -0.33% | 169,834 |
| Jan 22, 2026 | 30.90 | 30.90 | 30.45 | 30.60 | 30.60 | - | 211,036 |
| Jan 21, 2026 | 30.75 | 30.75 | 30.50 | 30.60 | 30.60 | -0.49% | 197,211 |
| Jan 20, 2026 | 30.85 | 30.90 | 30.65 | 30.75 | 30.75 | -0.32% | 190,929 |
| Jan 19, 2026 | 30.95 | 31.15 | 30.60 | 30.85 | 30.85 | -0.32% | 257,602 |
| Jan 16, 2026 | 31.45 | 31.45 | 30.85 | 30.95 | 30.95 | -1.43% | 309,278 |
| Jan 15, 2026 | 31.80 | 31.80 | 31.30 | 31.40 | 31.40 | -1.72% | 259,812 |
| Jan 14, 2026 | 31.45 | 32.00 | 31.15 | 31.95 | 31.95 | 2.90% | 407,587 |
| Jan 13, 2026 | 31.10 | 32.10 | 31.05 | 31.05 | 31.05 | 1.14% | 678,585 |
| Jan 12, 2026 | 30.60 | 30.70 | 30.45 | 30.70 | 30.70 | 0.33% | 221,854 |
| Jan 9, 2026 | 30.55 | 30.60 | 30.35 | 30.60 | 30.60 | 0.16% | 97,014 |
| Jan 8, 2026 | 30.75 | 30.85 | 30.30 | 30.55 | 30.55 | - | 93,372 |
| Jan 7, 2026 | 30.25 | 30.55 | 30.20 | 30.55 | 30.55 | 1.16% | 133,842 |
| Jan 6, 2026 | 30.30 | 30.65 | 30.10 | 30.20 | 30.20 | -0.33% | 173,893 |