Leadtrend Technology Corporation (TPE:3588)
Taiwan · Delayed Price · Currency is TWD 49.55
+0.20 (0.41%)
At close: Mar 27, 2026
Leadtrend Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 48.80 | 49.55 | 48.45 | 49.55 | 49.55 | 0.41% | 190,866 |
| Mar 26, 2026 | 50.60 | 50.90 | 49.20 | 49.35 | 49.35 | -1.69% | 170,927 |
| Mar 25, 2026 | 51.10 | 51.10 | 49.50 | 50.20 | 50.20 | 1.52% | 182,241 |
| Mar 24, 2026 | 50.20 | 51.50 | 49.00 | 49.45 | 49.45 | -0.50% | 202,844 |
| Mar 23, 2026 | 51.00 | 51.00 | 49.25 | 49.70 | 49.70 | -2.36% | 298,110 |
| Mar 20, 2026 | 50.00 | 51.90 | 49.10 | 50.90 | 50.90 | 2.62% | 248,005 |
| Mar 19, 2026 | 50.40 | 52.00 | 49.60 | 49.60 | 49.60 | -2.17% | 363,112 |
| Mar 18, 2026 | 51.00 | 51.20 | 50.50 | 50.70 | 50.70 | - | 171,944 |
| Mar 17, 2026 | 51.30 | 51.70 | 50.50 | 50.70 | 50.70 | 0.60% | 219,677 |
| Mar 16, 2026 | 50.60 | 50.90 | 49.00 | 50.40 | 50.40 | 1.61% | 304,808 |
| Mar 13, 2026 | 48.35 | 50.10 | 48.35 | 49.60 | 49.60 | -0.60% | 177,070 |
| Mar 12, 2026 | 48.00 | 50.30 | 48.00 | 49.90 | 49.90 | 2.46% | 246,170 |
| Mar 11, 2026 | 47.35 | 49.00 | 47.35 | 48.70 | 48.70 | 3.51% | 85,072 |
| Mar 10, 2026 | 47.75 | 48.50 | 46.40 | 47.05 | 47.05 | 1.84% | 280,992 |
| Mar 9, 2026 | 45.50 | 47.05 | 45.45 | 46.20 | 46.20 | -6.19% | 251,925 |
| Mar 6, 2026 | 48.70 | 49.80 | 48.60 | 49.25 | 49.25 | -0.91% | 186,351 |
| Mar 5, 2026 | 48.15 | 49.90 | 48.15 | 49.70 | 49.70 | 4.52% | 272,863 |
| Mar 4, 2026 | 51.00 | 51.00 | 47.30 | 47.55 | 47.55 | -7.13% | 648,090 |
| Mar 3, 2026 | 52.60 | 53.30 | 51.00 | 51.20 | 51.20 | -1.92% | 313,636 |
| Mar 2, 2026 | 55.90 | 55.90 | 51.90 | 52.20 | 52.20 | -0.19% | 637,529 |
| Feb 26, 2026 | 52.40 | 53.30 | 52.30 | 52.30 | 52.30 | 0.58% | 370,570 |
| Feb 25, 2026 | 53.50 | 53.70 | 51.60 | 52.00 | 52.00 | -2.62% | 427,361 |
| Feb 24, 2026 | 52.50 | 54.50 | 52.50 | 53.40 | 53.40 | 2.10% | 334,554 |
| Feb 23, 2026 | 52.10 | 52.70 | 51.10 | 52.30 | 52.30 | 0.58% | 397,126 |
| Feb 11, 2026 | 53.10 | 53.40 | 51.60 | 52.00 | 52.00 | -2.07% | 449,372 |
| Feb 10, 2026 | 53.00 | 54.90 | 51.80 | 53.10 | 53.10 | 0.19% | 956,618 |
| Feb 9, 2026 | 52.10 | 53.50 | 50.90 | 53.00 | 53.00 | 4.54% | 733,487 |
| Feb 6, 2026 | 52.10 | 52.10 | 49.80 | 50.70 | 50.70 | -4.34% | 536,638 |
| Feb 5, 2026 | 52.40 | 54.00 | 51.00 | 53.00 | 53.00 | 1.15% | 578,503 |
| Feb 4, 2026 | 52.90 | 53.30 | 51.80 | 52.40 | 52.40 | 0.38% | 334,052 |
| Feb 3, 2026 | 52.80 | 55.10 | 51.90 | 52.20 | 52.20 | 2.55% | 878,723 |
| Feb 2, 2026 | 52.80 | 53.40 | 50.80 | 50.90 | 50.90 | -5.91% | 568,790 |
| Jan 30, 2026 | 53.80 | 54.40 | 52.20 | 54.10 | 54.10 | -0.18% | 736,239 |
| Jan 29, 2026 | 58.30 | 58.30 | 53.70 | 54.20 | 54.20 | -7.67% | 1,370,113 |
| Jan 28, 2026 | 57.70 | 59.80 | 56.30 | 58.70 | 58.70 | 2.62% | 2,174,752 |
| Jan 27, 2026 | 55.40 | 59.20 | 55.40 | 57.20 | 57.20 | 3.25% | 3,240,005 |
| Jan 26, 2026 | 54.70 | 55.40 | 54.30 | 55.40 | 55.40 | 0.73% | 646,476 |
| Jan 23, 2026 | 53.40 | 55.70 | 52.90 | 55.00 | 55.00 | 3.77% | 1,540,646 |
| Jan 22, 2026 | 54.30 | 54.30 | 52.60 | 53.00 | 53.00 | 0.19% | 673,415 |
| Jan 21, 2026 | 52.30 | 54.00 | 51.70 | 52.90 | 52.90 | 0.95% | 706,982 |
| Jan 20, 2026 | 52.10 | 53.20 | 51.60 | 52.40 | 52.40 | -0.19% | 505,717 |
| Jan 19, 2026 | 52.00 | 53.70 | 51.60 | 52.50 | 52.50 | 0.38% | 516,048 |
| Jan 16, 2026 | 52.80 | 53.00 | 51.70 | 52.30 | 52.30 | - | 411,896 |
| Jan 15, 2026 | 53.60 | 53.60 | 52.10 | 52.30 | 52.30 | -1.88% | 373,361 |
| Jan 14, 2026 | 53.40 | 53.60 | 52.50 | 53.30 | 53.30 | 2.11% | 616,516 |
| Jan 13, 2026 | 53.50 | 53.90 | 51.70 | 52.20 | 52.20 | -0.76% | 717,905 |
| Jan 12, 2026 | 52.00 | 53.20 | 51.30 | 52.60 | 52.60 | 1.15% | 924,650 |
| Jan 9, 2026 | 54.50 | 56.20 | 51.20 | 52.00 | 52.00 | -4.06% | 5,601,524 |
| Jan 8, 2026 | 49.50 | 54.20 | 49.50 | 54.20 | 54.20 | 9.94% | 2,803,405 |
| Jan 7, 2026 | 48.20 | 50.50 | 48.20 | 49.30 | 49.30 | 2.60% | 690,999 |