Leo Systems, Inc. (TPEX:5410)
Taiwan · Delayed Price · Currency is TWD 36.50
+1.70 (4.89%)
May 7, 2026, 1:30 PM CST
Leo Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 38.25 | 38.25 | 36.50 | 36.50 | 36.50 | 4.89% | 4,436,585 |
| May 6, 2026 | 33.50 | 35.20 | 33.35 | 34.80 | 34.80 | 3.26% | 1,077,391 |
| May 5, 2026 | 32.75 | 34.00 | 32.75 | 33.70 | 33.70 | 1.97% | 599,011 |
| May 4, 2026 | 33.25 | 33.30 | 32.85 | 33.05 | 33.05 | 0.76% | 445,346 |
| Apr 30, 2026 | 33.00 | 33.50 | 32.65 | 32.80 | 32.80 | -1.65% | 495,126 |
| Apr 29, 2026 | 32.20 | 33.35 | 32.00 | 33.35 | 33.35 | 3.73% | 584,617 |
| Apr 28, 2026 | 31.90 | 32.20 | 31.85 | 32.15 | 32.15 | 1.10% | 221,509 |
| Apr 27, 2026 | 32.25 | 32.25 | 31.65 | 31.80 | 31.80 | -1.24% | 277,583 |
| Apr 24, 2026 | 32.60 | 32.80 | 32.10 | 32.20 | 32.20 | -1.98% | 348,378 |
| Apr 23, 2026 | 32.35 | 32.85 | 31.30 | 32.85 | 32.85 | 1.86% | 737,088 |
| Apr 22, 2026 | 32.20 | 32.30 | 32.10 | 32.25 | 32.25 | 0.78% | 256,217 |
| Apr 21, 2026 | 32.00 | 32.25 | 31.90 | 32.00 | 32.00 | - | 313,664 |
| Apr 20, 2026 | 32.40 | 32.50 | 32.00 | 32.00 | 32.00 | -1.23% | 453,751 |
| Apr 17, 2026 | 32.35 | 32.70 | 32.35 | 32.40 | 32.40 | 0.31% | 337,187 |
| Apr 16, 2026 | 32.20 | 32.35 | 32.05 | 32.30 | 32.30 | 0.31% | 210,505 |
| Apr 15, 2026 | 32.25 | 32.30 | 31.95 | 32.20 | 32.20 | - | 312,694 |
| Apr 14, 2026 | 32.45 | 32.45 | 32.10 | 32.20 | 32.20 | 0.16% | 659,521 |
| Apr 13, 2026 | 31.85 | 33.35 | 31.60 | 32.15 | 32.15 | 5.93% | 2,196,819 |
| Apr 10, 2026 | 30.25 | 30.60 | 30.25 | 30.35 | 30.35 | 0.33% | 251,680 |
| Apr 9, 2026 | 30.25 | 30.25 | 30.05 | 30.25 | 30.25 | 0.17% | 221,825 |
| Apr 8, 2026 | 30.15 | 30.30 | 30.00 | 30.20 | 30.20 | 0.67% | 291,455 |
| Apr 7, 2026 | 30.00 | 30.05 | 29.90 | 30.00 | 30.00 | - | 204,273 |
| Apr 2, 2026 | 30.05 | 30.05 | 29.90 | 30.00 | 30.00 | 0.17% | 165,877 |
| Apr 1, 2026 | 30.00 | 30.15 | 29.95 | 29.95 | 29.95 | 0.50% | 180,665 |
| Mar 31, 2026 | 30.00 | 30.10 | 29.80 | 29.80 | 29.80 | -0.67% | 244,530 |
| Mar 30, 2026 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | -1.32% | 181,694 |
| Mar 27, 2026 | 30.00 | 30.40 | 29.90 | 30.40 | 30.40 | 0.16% | 203,101 |
| 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 |