Leo Systems, Inc. (TPEX:5410)
Taiwan · Delayed Price · Currency is TWD 35.20
-0.15 (-0.42%)
Sep 9, 2026, 1:30 PM CST
Leo Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 34.95 | 35.35 | 34.95 | 35.35 | - | - | 156,155 |
| Sep 8, 2026 | 35.55 | 35.55 | 35.10 | 35.35 | 35.35 | -0.98% | 222,906 |
| Sep 7, 2026 | 36.10 | 36.10 | 35.50 | 35.70 | 35.70 | -1.11% | 227,365 |
| Sep 4, 2026 | 36.10 | 36.10 | 35.75 | 36.10 | 36.10 | 0.70% | 102,556 |
| Sep 3, 2026 | 36.45 | 36.45 | 35.80 | 35.85 | 35.85 | -1.10% | 177,116 |
| Sep 2, 2026 | 35.85 | 36.25 | 35.80 | 36.25 | 36.25 | 1.68% | 148,566 |
| Sep 1, 2026 | 35.80 | 35.80 | 35.65 | 35.65 | 35.65 | -0.56% | 254,638 |
| Aug 31, 2026 | 36.15 | 36.30 | 35.70 | 35.85 | 35.85 | -1.10% | 178,041 |
| Aug 28, 2026 | 36.60 | 36.65 | 36.25 | 36.25 | 36.25 | -0.96% | 165,680 |
| Aug 27, 2026 | 36.95 | 37.00 | 36.50 | 36.60 | 36.60 | -0.95% | 321,782 |
| Aug 26, 2026 | 36.75 | 37.00 | 36.70 | 36.95 | 36.95 | 1.09% | 230,027 |
| Aug 25, 2026 | 36.70 | 36.70 | 36.25 | 36.55 | 36.55 | -0.41% | 233,036 |
| Aug 24, 2026 | 36.50 | 36.80 | 36.40 | 36.70 | 36.70 | 1.24% | 257,034 |
| Aug 21, 2026 | 35.85 | 36.35 | 35.85 | 36.25 | 36.25 | 0.97% | 287,801 |
| Aug 20, 2026 | 35.80 | 36.05 | 35.70 | 35.90 | 35.90 | 0.28% | 168,078 |
| Aug 19, 2026 | 35.60 | 36.00 | 35.60 | 35.80 | 35.80 | - | 147,196 |
| Aug 18, 2026 | 35.70 | 36.10 | 35.60 | 35.80 | 35.80 | 0.56% | 228,284 |
| Aug 17, 2026 | 35.80 | 35.80 | 35.30 | 35.60 | 35.60 | -0.28% | 242,024 |
| Aug 14, 2026 | 36.50 | 36.50 | 35.60 | 35.70 | 35.70 | -1.52% | 425,176 |
| Aug 13, 2026 | 35.50 | 36.30 | 35.50 | 36.25 | 36.25 | 2.98% | 497,870 |
| Aug 12, 2026 | 34.70 | 35.20 | 34.70 | 35.20 | 35.20 | 1.59% | 329,589 |
| Aug 11, 2026 | 34.25 | 34.75 | 34.20 | 34.65 | 34.65 | 1.32% | 301,742 |
| Aug 10, 2026 | 34.20 | 34.35 | 33.90 | 34.20 | 34.20 | -0.87% | 803,047 |
| Aug 7, 2026 | 35.05 | 35.40 | 34.30 | 34.50 | 34.50 | -8.00% | 1,735,789 |
| Aug 6, 2026 | 36.70 | 37.50 | 36.20 | 37.50 | 37.50 | 3.02% | 442,260 |
| Aug 5, 2026 | 36.30 | 36.60 | 36.10 | 36.40 | 36.40 | 1.68% | 332,121 |
| Aug 4, 2026 | 35.55 | 35.95 | 35.30 | 35.80 | 35.80 | 0.99% | 246,097 |
| Aug 3, 2026 | 34.95 | 35.60 | 34.40 | 35.45 | 35.45 | 1.29% | 579,987 |
| Jul 31, 2026 | 34.85 | 36.00 | 34.40 | 35.00 | 35.00 | 3.55% | 1,003,607 |
| Jul 30, 2026 | 34.95 | 34.95 | 33.15 | 33.80 | 33.80 | 2.04% | 819,792 |
| Jul 29, 2026 | 35.80 | 36.15 | 34.50 | 35.20 | 33.13 | -1.54% | 1,151,984 |
| Jul 28, 2026 | 36.60 | 36.70 | 35.75 | 35.75 | 33.64 | -3.12% | 863,641 |
| Jul 27, 2026 | 36.90 | 37.05 | 36.20 | 36.90 | 34.73 | 0.27% | 410,069 |
| Jul 24, 2026 | 36.85 | 37.00 | 36.40 | 36.80 | 34.63 | -0.14% | 265,744 |
| Jul 23, 2026 | 37.75 | 37.75 | 36.55 | 36.85 | 34.68 | 0.14% | 197,092 |
| Jul 22, 2026 | 37.35 | 37.35 | 36.70 | 36.80 | 34.63 | - | 416,835 |
| Jul 21, 2026 | 36.30 | 36.80 | 36.25 | 36.80 | 34.63 | 2.08% | 305,592 |
| Jul 20, 2026 | 36.65 | 37.05 | 35.50 | 36.05 | 33.93 | -1.23% | 496,092 |
| Jul 17, 2026 | 37.00 | 37.35 | 36.50 | 36.50 | 34.35 | -2.93% | 877,993 |
| Jul 16, 2026 | 38.45 | 38.70 | 37.60 | 37.60 | 35.38 | -2.21% | 488,203 |
| Jul 15, 2026 | 37.75 | 38.50 | 37.05 | 38.45 | 36.18 | 1.85% | 820,790 |
| Jul 14, 2026 | 38.60 | 38.60 | 37.20 | 37.75 | 35.53 | -5.74% | 2,287,196 |
| Jul 13, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 37.69 | -10.00% | 1,209,500 |
| Jul 9, 2026 | 44.45 | 44.70 | 44.00 | 44.50 | 41.88 | 0.91% | 461,358 |
| Jul 8, 2026 | 44.00 | 44.35 | 43.35 | 44.10 | 41.50 | 0.23% | 615,088 |
| Jul 7, 2026 | 45.80 | 45.80 | 43.85 | 44.00 | 41.41 | -2.76% | 833,184 |
| Jul 6, 2026 | 46.20 | 46.80 | 45.20 | 45.25 | 42.58 | -1.63% | 913,050 |
| Jul 3, 2026 | 44.50 | 46.20 | 44.50 | 46.00 | 43.29 | 3.49% | 1,218,341 |
| Jul 2, 2026 | 43.55 | 44.45 | 43.50 | 44.45 | 41.83 | 2.07% | 600,870 |
| Jul 1, 2026 | 44.65 | 44.90 | 43.55 | 43.55 | 40.98 | -1.58% | 583,506 |