Leadtrend Technology Corporation (TPE:3588)
Taiwan · Delayed Price · Currency is TWD 52.30
-0.40 (-0.76%)
Aug 19, 2026, 1:30 PM CST
Leadtrend Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 203,753 |
| 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% | 329,808 |
| Jul 30, 2026 | 46.65 | 47.95 | 45.60 | 46.30 | 46.30 | -0.96% | 544,486 |
| 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 |
| Jul 17, 2026 | 59.50 | 59.50 | 54.20 | 54.90 | 54.90 | -8.19% | 778,857 |
| Jul 16, 2026 | 62.40 | 62.40 | 59.80 | 59.80 | 59.80 | -4.47% | 345,521 |
| Jul 15, 2026 | 61.60 | 63.00 | 61.60 | 62.60 | 62.60 | 1.79% | 354,625 |
| Jul 14, 2026 | 64.00 | 64.80 | 59.00 | 61.50 | 61.50 | -4.80% | 835,498 |
| Jul 13, 2026 | 67.10 | 68.60 | 64.00 | 64.60 | 64.60 | -3.29% | 545,247 |
| Jul 9, 2026 | 68.10 | 69.50 | 66.70 | 66.80 | 66.80 | -1.04% | 503,963 |
| Jul 8, 2026 | 70.20 | 70.70 | 67.10 | 68.00 | 67.50 | -0.58% | 804,219 |
| Jul 7, 2026 | 73.50 | 76.00 | 68.10 | 68.40 | 67.90 | -7.69% | 1,683,609 |
| Jul 6, 2026 | 71.50 | 76.90 | 70.50 | 74.10 | 73.56 | 5.41% | 2,773,291 |
| Jul 3, 2026 | 71.60 | 74.00 | 69.10 | 70.30 | 69.79 | -2.77% | 2,044,494 |
| Jul 2, 2026 | 65.50 | 72.30 | 65.10 | 72.30 | 71.77 | 9.88% | 1,787,063 |
| Jul 1, 2026 | 68.10 | 71.00 | 65.00 | 65.80 | 65.32 | -2.52% | 1,446,720 |
| Jun 30, 2026 | 68.10 | 69.70 | 67.10 | 67.50 | 67.01 | -0.74% | 927,270 |
| Jun 29, 2026 | 72.60 | 72.60 | 67.00 | 68.00 | 67.50 | -5.03% | 1,978,448 |
| Jun 26, 2026 | 71.70 | 75.90 | 71.10 | 71.60 | 71.08 | -0.56% | 4,145,741 |
| Jun 25, 2026 | 79.90 | 80.00 | 71.00 | 72.00 | 71.47 | -5.14% | 5,264,650 |
| Jun 24, 2026 | 68.00 | 75.90 | 66.90 | 75.90 | 75.35 | 10.00% | 3,552,425 |
| Jun 23, 2026 | 69.00 | 71.60 | 67.50 | 69.00 | 68.50 | 4.07% | 5,138,479 |
| Jun 22, 2026 | 64.30 | 66.30 | 62.20 | 66.30 | 65.82 | 9.95% | 2,676,255 |
| Jun 18, 2026 | 58.70 | 60.90 | 58.60 | 60.30 | 59.86 | 4.33% | 592,678 |
| Jun 17, 2026 | 58.70 | 58.70 | 57.40 | 57.80 | 57.38 | -0.17% | 198,649 |
| Jun 16, 2026 | 60.50 | 60.50 | 57.60 | 57.90 | 57.48 | -2.53% | 212,490 |
| Jun 15, 2026 | 58.00 | 60.00 | 58.00 | 59.40 | 58.97 | 3.48% | 398,961 |
| Jun 12, 2026 | 58.80 | 59.60 | 57.40 | 57.40 | 56.98 | 1.41% | 345,780 |
| Jun 11, 2026 | 53.30 | 57.00 | 52.10 | 56.60 | 56.19 | 6.19% | 521,168 |
| Jun 10, 2026 | 55.60 | 56.60 | 53.10 | 53.30 | 52.91 | -5.83% | 420,715 |
| Jun 9, 2026 | 55.90 | 57.00 | 55.40 | 56.60 | 56.19 | 3.28% | 345,164 |
| Jun 8, 2026 | 54.30 | 55.20 | 53.30 | 54.80 | 54.40 | -6.96% | 499,258 |