Leadtrend Technology Corporation (TPE:3588)
Taiwan · Delayed Price · Currency is TWD 53.90
+0.20 (0.37%)
Sep 30, 2026, 1:30 PM CST
Leadtrend Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 52.00 | 53.90 | 52.00 | 53.70 | 53.70 | 2.48% | 133,618 |
| Sep 24, 2026 | 52.20 | 53.50 | 52.20 | 52.40 | 52.40 | 0.58% | 173,953 |
| Sep 23, 2026 | 53.40 | 53.90 | 52.10 | 52.10 | 52.10 | -1.88% | 133,098 |
| Sep 22, 2026 | 54.30 | 54.80 | 53.10 | 53.10 | 53.10 | - | 252,481 |
| Sep 21, 2026 | 53.00 | 53.30 | 52.70 | 53.10 | 53.10 | 1.34% | 112,533 |
| Sep 18, 2026 | 52.20 | 52.80 | 51.50 | 52.40 | 52.40 | 2.14% | 124,703 |
| Sep 17, 2026 | 51.30 | 52.20 | 51.30 | 51.30 | 51.30 | 0.39% | 81,488 |
| Sep 16, 2026 | 50.80 | 52.20 | 50.70 | 51.10 | 51.10 | 0.99% | 140,267 |
| Sep 15, 2026 | 51.30 | 51.50 | 50.60 | 50.60 | 50.60 | -1.36% | 77,169 |
| Sep 14, 2026 | 51.10 | 52.00 | 51.00 | 51.30 | 51.30 | -0.58% | 88,751 |
| Sep 11, 2026 | 51.50 | 52.40 | 51.50 | 51.60 | 51.60 | -2.27% | 119,447 |
| Sep 10, 2026 | 52.50 | 52.90 | 52.10 | 52.80 | 52.80 | -0.38% | 103,556 |
| Sep 9, 2026 | 52.60 | 53.30 | 52.00 | 53.00 | 53.00 | 1.15% | 213,590 |
| Sep 8, 2026 | 54.00 | 55.50 | 52.40 | 52.40 | 52.40 | -1.50% | 406,023 |
| Sep 7, 2026 | 53.40 | 54.30 | 52.30 | 53.20 | 53.20 | 1.53% | 203,299 |
| Sep 4, 2026 | 52.40 | 53.00 | 51.80 | 52.40 | 52.40 | 0.96% | 95,548 |
| Sep 3, 2026 | 54.50 | 54.50 | 51.80 | 51.90 | 51.90 | -3.89% | 154,006 |
| Sep 2, 2026 | 54.20 | 54.80 | 53.40 | 54.00 | 54.00 | 1.31% | 90,124 |
| Sep 1, 2026 | 52.90 | 54.70 | 52.90 | 53.30 | 53.30 | 1.52% | 231,958 |
| Aug 31, 2026 | 52.60 | 53.50 | 52.10 | 52.50 | 52.50 | -2.23% | 117,373 |
| Aug 28, 2026 | 54.60 | 55.30 | 53.70 | 53.70 | 53.70 | -1.47% | 124,650 |
| Aug 27, 2026 | 53.90 | 55.20 | 52.90 | 54.50 | 54.50 | 1.68% | 197,498 |
| Aug 26, 2026 | 52.10 | 54.30 | 52.10 | 53.60 | 53.60 | 3.88% | 192,958 |
| Aug 25, 2026 | 52.00 | 52.00 | 51.00 | 51.60 | 51.60 | -0.77% | 138,439 |
| Aug 24, 2026 | 52.30 | 53.10 | 52.00 | 52.00 | 52.00 | - | 86,192 |
| Aug 21, 2026 | 53.00 | 53.40 | 52.00 | 52.00 | 52.00 | -0.38% | 184,238 |
| Aug 20, 2026 | 52.60 | 53.10 | 51.90 | 52.20 | 52.20 | -0.19% | 85,869 |
| Aug 19, 2026 | 52.00 | 53.70 | 52.00 | 52.30 | 52.30 | -0.76% | 120,072 |
| Aug 18, 2026 | 54.50 | 54.50 | 52.50 | 52.70 | 52.70 | -2.77% | 130,615 |
| Aug 17, 2026 | 54.50 | 54.80 | 54.00 | 54.20 | 54.20 | -0.55% | 82,966 |
| Aug 14, 2026 | 57.00 | 57.00 | 54.40 | 54.50 | 54.50 | -1.62% | 227,322 |
| Aug 13, 2026 | 56.00 | 56.90 | 55.40 | 55.40 | 55.40 | - | 204,099 |
| Aug 12, 2026 | 55.90 | 56.00 | 55.10 | 55.40 | 55.40 | -0.72% | 171,424 |
| Aug 11, 2026 | 58.60 | 58.60 | 55.70 | 55.80 | 55.80 | -3.63% | 249,530 |
| Aug 10, 2026 | 55.70 | 59.40 | 54.90 | 57.90 | 57.90 | 6.63% | 551,927 |
| Aug 7, 2026 | 54.00 | 55.60 | 53.00 | 54.30 | 54.30 | 4.42% | 363,187 |
| Aug 6, 2026 | 52.80 | 52.80 | 51.50 | 52.00 | 52.00 | -2.44% | 315,723 |
| Aug 5, 2026 | 53.10 | 54.10 | 53.00 | 53.30 | 53.30 | 1.72% | 226,757 |
| Aug 4, 2026 | 51.00 | 54.80 | 51.00 | 52.40 | 52.40 | 0.58% | 199,841 |
| Aug 3, 2026 | 49.45 | 52.60 | 49.25 | 52.10 | 52.10 | 4.83% | 276,697 |
| Jul 31, 2026 | 49.00 | 50.20 | 48.20 | 49.70 | 49.70 | 7.34% | 329,858 |
| Jul 30, 2026 | 46.65 | 47.95 | 45.60 | 46.30 | 46.30 | -0.96% | 545,486 |
| Jul 29, 2026 | 50.80 | 50.80 | 45.10 | 46.75 | 46.75 | -6.69% | 754,628 |
| Jul 28, 2026 | 53.50 | 53.50 | 50.10 | 50.10 | 50.10 | -6.88% | 380,810 |
| Jul 27, 2026 | 54.60 | 54.60 | 52.60 | 53.80 | 53.80 | -1.65% | 239,833 |
| Jul 24, 2026 | 54.70 | 56.00 | 54.00 | 54.70 | 54.70 | -0.73% | 195,824 |
| Jul 23, 2026 | 58.10 | 58.10 | 55.00 | 55.10 | 55.10 | -5.00% | 338,701 |
| Jul 22, 2026 | 56.50 | 58.40 | 56.50 | 58.00 | 58.00 | 3.94% | 309,255 |
| Jul 21, 2026 | 54.90 | 55.80 | 54.10 | 55.80 | 55.80 | 3.91% | 280,003 |
| Jul 20, 2026 | 55.10 | 55.80 | 52.00 | 53.70 | 53.70 | -2.19% | 385,223 |