Leadtrend Technology Corporation (TPE:3588)
Taiwan · Delayed Price · Currency is TWD 45.00
+1.70 (3.93%)
Nov 13, 2026, 1:30 PM CST
Leadtrend Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.35 | 45.50 | 44.25 | 45.00 | 45.00 | 3.93% | 138,496 |
| Nov 12, 2026 | 44.55 | 45.35 | 43.30 | 43.30 | 43.30 | -2.26% | 178,966 |
| Nov 11, 2026 | 44.65 | 44.70 | 43.90 | 44.30 | 44.30 | 0.11% | 140,820 |
| Nov 10, 2026 | 45.75 | 45.75 | 44.00 | 44.25 | 44.25 | -1.12% | 182,433 |
| Nov 9, 2026 | 42.60 | 45.30 | 42.60 | 44.75 | 44.75 | 5.92% | 169,619 |
| Nov 6, 2026 | 40.00 | 43.25 | 39.60 | 42.25 | 42.25 | -3.87% | 545,807 |
| Nov 5, 2026 | 45.80 | 45.80 | 43.90 | 43.95 | 43.95 | -4.04% | 265,004 |
| Nov 4, 2026 | 46.60 | 46.60 | 44.00 | 45.80 | 45.80 | 0.11% | 222,179 |
| Nov 3, 2026 | 49.15 | 49.15 | 45.70 | 45.75 | 45.75 | -4.89% | 332,275 |
| Nov 2, 2026 | 47.80 | 48.55 | 47.60 | 48.10 | 48.10 | 0.21% | 49,054 |
| Oct 30, 2026 | 49.45 | 49.45 | 47.25 | 48.00 | 48.00 | -3.13% | 189,043 |
| Oct 29, 2026 | 50.00 | 50.10 | 49.35 | 49.55 | 49.55 | -1.49% | 87,854 |
| Oct 28, 2026 | 51.60 | 51.60 | 49.80 | 50.30 | 50.30 | 2.65% | 84,066 |
| Oct 27, 2026 | 48.55 | 49.40 | 48.35 | 49.00 | 49.00 | - | 130,237 |
| Oct 22, 2026 | 50.80 | 51.10 | 48.95 | 49.00 | 49.00 | -2.97% | 149,376 |
| Oct 21, 2026 | 51.00 | 51.00 | 50.20 | 50.50 | 50.50 | 1.00% | 116,516 |
| Oct 20, 2026 | 49.45 | 50.50 | 49.45 | 50.00 | 50.00 | 1.32% | 148,095 |
| Oct 19, 2026 | 50.30 | 50.30 | 48.90 | 49.35 | 49.35 | -2.66% | 286,721 |
| Oct 16, 2026 | 51.00 | 51.60 | 50.50 | 50.70 | 50.70 | 1.00% | 174,774 |
| Oct 15, 2026 | 51.60 | 51.60 | 49.95 | 50.20 | 50.20 | -3.09% | 367,075 |
| Oct 14, 2026 | 51.60 | 52.00 | 51.30 | 51.80 | 51.80 | 1.57% | 152,053 |
| Oct 13, 2026 | 52.00 | 52.10 | 50.10 | 51.00 | 51.00 | -2.11% | 282,551 |
| Oct 12, 2026 | 52.60 | 53.30 | 52.10 | 52.10 | 52.10 | -2.07% | 264,822 |
| Oct 8, 2026 | 54.20 | 54.90 | 53.20 | 53.20 | 53.20 | -4.32% | 513,220 |
| Oct 7, 2026 | 55.70 | 56.50 | 55.30 | 55.60 | 55.60 | -0.18% | 230,552 |
| Oct 6, 2026 | 57.00 | 57.00 | 55.30 | 55.70 | 55.70 | -2.28% | 320,003 |
| Oct 5, 2026 | 58.60 | 58.80 | 56.80 | 57.00 | 57.00 | -2.06% | 503,005 |
| Oct 2, 2026 | 60.00 | 60.10 | 56.20 | 58.20 | 58.20 | -1.69% | 1,527,713 |
| Oct 1, 2026 | 54.20 | 59.20 | 54.20 | 59.20 | 59.20 | 9.83% | 611,029 |
| Sep 30, 2026 | 54.80 | 54.80 | 53.80 | 53.90 | 53.90 | 0.37% | 209,992 |
| 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 |