Leo Systems, Inc. (TPEX:5410)
Taiwan
· Delayed Price · Currency is TWD 30.75
+0.45 (1.49%)
Mar 10, 2026, 1:30 PM CST
Leo Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 30.80 | 30.80 | 30.10 | 30.30 | 30.30 | -1.62% | 286,289 |
| Jan 2, 2026 | 30.70 | 31.15 | 30.40 | 30.80 | 30.80 | 0.33% | 175,872 |
| Dec 31, 2025 | 30.80 | 30.80 | 30.60 | 30.70 | 30.70 | -0.65% | 128,981 |
| Dec 30, 2025 | 31.15 | 31.15 | 30.50 | 30.90 | 30.90 | 0.49% | 112,580 |
| Dec 29, 2025 | 30.30 | 30.85 | 30.25 | 30.75 | 30.75 | 1.49% | 176,754 |
| Dec 26, 2025 | 30.30 | 30.45 | 30.20 | 30.30 | 30.30 | - | 136,991 |
| Dec 24, 2025 | 30.50 | 30.50 | 30.20 | 30.30 | 30.30 | -0.66% | 73,837 |
| Dec 23, 2025 | 30.35 | 30.55 | 30.20 | 30.50 | 30.50 | 0.66% | 77,368 |
| Dec 22, 2025 | 30.15 | 30.45 | 30.15 | 30.30 | 30.30 | 0.66% | 62,807 |
| Dec 19, 2025 | 30.15 | 30.25 | 30.00 | 30.10 | 30.10 | - | 111,709 |
| Dec 18, 2025 | 30.20 | 30.20 | 30.00 | 30.10 | 30.10 | -0.50% | 25,668 |
| Dec 17, 2025 | 30.05 | 30.60 | 30.05 | 30.25 | 30.25 | 1.34% | 136,361 |
| Dec 16, 2025 | 29.95 | 29.95 | 29.55 | 29.85 | 29.85 | -0.67% | 212,804 |
| Dec 15, 2025 | 30.00 | 30.10 | 29.80 | 30.05 | 30.05 | -0.33% | 123,248 |
| Dec 12, 2025 | 30.15 | 30.25 | 30.10 | 30.15 | 30.15 | 0.17% | 76,873 |
| Dec 11, 2025 | 30.00 | 30.15 | 29.80 | 30.10 | 30.10 | -2.11% | 352,016 |
| Dec 10, 2025 | 30.70 | 31.05 | 30.50 | 30.75 | 30.75 | 0.16% | 104,860 |
| Dec 9, 2025 | 30.75 | 30.90 | 30.70 | 30.70 | 30.70 | -0.81% | 81,453 |
| Dec 8, 2025 | 30.80 | 30.95 | 30.65 | 30.95 | 30.95 | - | 162,156 |
| Dec 5, 2025 | 30.95 | 31.00 | 30.80 | 30.95 | 30.95 | 0.49% | 92,224 |
| Dec 4, 2025 | 31.00 | 31.00 | 30.60 | 30.80 | 30.80 | - | 83,667 |
| Dec 3, 2025 | 30.60 | 30.90 | 30.60 | 30.80 | 30.80 | 0.65% | 80,284 |
| Dec 2, 2025 | 30.35 | 30.60 | 30.35 | 30.60 | 30.60 | 0.82% | 96,065 |
| Dec 1, 2025 | 30.90 | 30.90 | 30.25 | 30.35 | 30.35 | -1.78% | 207,758 |
| Nov 28, 2025 | 30.80 | 30.90 | 30.65 | 30.90 | 30.90 | 0.82% | 145,978 |
| Nov 27, 2025 | 30.70 | 30.80 | 30.55 | 30.65 | 30.65 | 0.16% | 112,013 |
| Nov 26, 2025 | 30.50 | 30.80 | 30.45 | 30.60 | 30.60 | 0.33% | 147,592 |
| Nov 25, 2025 | 30.25 | 30.50 | 30.25 | 30.50 | 30.50 | 1.67% | 162,063 |
| Nov 24, 2025 | 29.50 | 30.10 | 29.50 | 30.00 | 30.00 | 1.69% | 137,460 |
| Nov 21, 2025 | 29.75 | 30.00 | 29.45 | 29.50 | 29.50 | -1.99% | 447,124 |
| Nov 20, 2025 | 30.45 | 30.45 | 29.90 | 30.10 | 30.10 | 0.84% | 175,256 |
| Nov 19, 2025 | 30.15 | 30.15 | 29.60 | 29.85 | 29.85 | 0.17% | 260,107 |
| Nov 18, 2025 | 30.20 | 30.20 | 29.50 | 29.80 | 29.80 | -1.32% | 514,256 |
| Nov 17, 2025 | 30.35 | 30.45 | 30.00 | 30.20 | 30.20 | -0.49% | 449,801 |
| Nov 14, 2025 | 30.95 | 30.95 | 30.20 | 30.35 | 30.35 | -2.41% | 948,458 |
| Nov 13, 2025 | 31.55 | 31.85 | 30.80 | 31.10 | 31.10 | -1.27% | 1,177,463 |
| Nov 12, 2025 | 30.95 | 32.55 | 30.50 | 31.50 | 31.50 | -2.78% | 2,007,468 |
| Nov 11, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -10.00% | 1,331,030 |
| Nov 10, 2025 | 35.95 | 36.50 | 35.25 | 36.00 | 36.00 | 0.42% | 601,014 |
| Nov 7, 2025 | 35.20 | 35.95 | 35.10 | 35.85 | 35.85 | 1.27% | 531,229 |
| Nov 6, 2025 | 34.95 | 35.45 | 34.95 | 35.40 | 35.40 | 0.85% | 298,089 |
| Nov 5, 2025 | 35.00 | 35.10 | 34.55 | 35.10 | 35.10 | - | 452,412 |
| Nov 4, 2025 | 35.60 | 35.75 | 35.05 | 35.10 | 35.10 | -1.40% | 466,472 |
| Nov 3, 2025 | 35.55 | 35.85 | 35.35 | 35.60 | 35.60 | 0.14% | 332,384 |
| Oct 31, 2025 | 35.80 | 35.80 | 35.35 | 35.55 | 35.55 | 0.14% | 373,298 |
| Oct 30, 2025 | 36.00 | 36.40 | 35.35 | 35.50 | 35.50 | -1.11% | 887,942 |
| Oct 29, 2025 | 37.90 | 37.90 | 35.20 | 35.90 | 35.90 | -4.27% | 3,055,439 |
| Oct 28, 2025 | 37.90 | 37.90 | 37.30 | 37.50 | 37.50 | -1.06% | 679,140 |
| Oct 27, 2025 | 38.95 | 39.05 | 37.90 | 37.90 | 37.90 | -1.30% | 1,115,042 |
| Oct 23, 2025 | 38.35 | 38.70 | 37.80 | 38.40 | 38.40 | 0.66% | 740,814 |
| Oct 22, 2025 | 38.05 | 38.40 | 37.80 | 38.15 | 38.15 | 0.93% | 719,498 |
| Oct 21, 2025 | 37.95 | 38.20 | 37.80 | 37.80 | 37.80 | 0.67% | 622,425 |
| Oct 20, 2025 | 38.10 | 38.25 | 37.45 | 37.55 | 37.55 | -1.05% | 944,911 |
| Oct 17, 2025 | 38.55 | 39.00 | 37.95 | 37.95 | 37.95 | -1.94% | 890,177 |
| Oct 16, 2025 | 38.05 | 39.15 | 38.05 | 38.70 | 38.70 | 0.91% | 1,281,867 |
| Oct 15, 2025 | 37.50 | 38.80 | 37.40 | 38.35 | 38.35 | 1.86% | 1,465,513 |
| Oct 14, 2025 | 39.60 | 39.60 | 37.20 | 37.65 | 37.65 | -4.20% | 3,007,158 |
| Oct 13, 2025 | 37.10 | 40.00 | 37.10 | 39.30 | 39.30 | 4.52% | 4,280,923 |
| Oct 9, 2025 | 38.25 | 38.95 | 37.30 | 37.60 | 37.60 | -1.18% | 2,077,208 |
| 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% | 10,973,940 |
| Oct 3, 2025 | 37.10 | 40.10 | 36.80 | 39.80 | 39.80 | 8.89% | 11,867,810 |
| 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 |