Leadtrend Technology Corporation (TPE:3588)
Taiwan
· Delayed Price · Currency is TWD 46.20
-3.05 (-6.19%)
Mar 9, 2026, 2:36 PM CST
Leadtrend Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.50 | 47.05 | 45.45 | 46.00 | - | -6.60% | 221,587 |
| 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 |
| Jan 6, 2026 | 48.00 | 48.50 | 47.90 | 48.05 | 48.05 | 0.10% | 143,437 |
| Jan 5, 2026 | 49.15 | 49.50 | 47.90 | 48.00 | 48.00 | -1.94% | 257,002 |
| Jan 2, 2026 | 48.65 | 49.45 | 48.65 | 48.95 | 48.95 | 1.14% | 154,188 |
| Dec 31, 2025 | 49.25 | 49.25 | 48.35 | 48.40 | 48.40 | 0.31% | 155,268 |
| Dec 30, 2025 | 48.00 | 48.25 | 47.50 | 48.25 | 48.25 | - | 67,452 |
| Dec 29, 2025 | 48.45 | 49.10 | 48.20 | 48.25 | 48.25 | -0.41% | 171,355 |
| Dec 26, 2025 | 48.45 | 48.85 | 47.40 | 48.45 | 48.45 | 1.15% | 141,467 |
| Dec 24, 2025 | 48.80 | 49.00 | 47.85 | 47.90 | 47.90 | -1.03% | 103,519 |
| Dec 23, 2025 | 49.30 | 49.30 | 48.10 | 48.40 | 48.40 | -1.83% | 124,348 |
| Dec 22, 2025 | 49.00 | 51.60 | 49.00 | 49.30 | 49.30 | 3.57% | 494,367 |
| Dec 19, 2025 | 48.15 | 48.45 | 47.60 | 47.60 | 47.60 | - | 87,899 |
| Dec 18, 2025 | 48.80 | 48.80 | 47.50 | 47.60 | 47.60 | -2.46% | 112,219 |
| Dec 17, 2025 | 48.25 | 49.65 | 48.25 | 48.80 | 48.80 | 1.24% | 208,158 |
| Dec 16, 2025 | 47.70 | 48.20 | 47.20 | 48.20 | 48.20 | 0.21% | 79,768 |
| Dec 15, 2025 | 47.80 | 49.00 | 47.30 | 48.10 | 48.10 | -0.82% | 149,126 |
| Dec 12, 2025 | 49.35 | 49.60 | 48.25 | 48.50 | 48.50 | -1.82% | 192,304 |
| Dec 11, 2025 | 48.90 | 49.75 | 48.50 | 49.40 | 49.40 | 1.54% | 175,461 |
| Dec 10, 2025 | 49.00 | 50.40 | 48.65 | 48.65 | 48.65 | 0.10% | 336,744 |
| Dec 9, 2025 | 49.40 | 49.40 | 47.00 | 48.60 | 48.60 | -0.21% | 107,887 |
| Dec 8, 2025 | 48.00 | 49.00 | 47.80 | 48.70 | 48.70 | 2.53% | 298,352 |
| Dec 5, 2025 | 47.40 | 48.00 | 46.75 | 47.50 | 47.50 | -0.52% | 114,801 |
| Dec 4, 2025 | 48.50 | 49.00 | 47.70 | 47.75 | 47.75 | -1.24% | 88,662 |
| Dec 3, 2025 | 47.75 | 49.00 | 47.60 | 48.35 | 48.35 | 2.22% | 182,154 |
| Dec 2, 2025 | 47.15 | 47.80 | 47.15 | 47.30 | 47.30 | 0.42% | 114,335 |
| Dec 1, 2025 | 46.80 | 47.50 | 46.80 | 47.10 | 47.10 | 0.43% | 107,541 |
| Nov 28, 2025 | 46.80 | 47.75 | 46.40 | 46.90 | 46.90 | 0.21% | 151,766 |
| Nov 27, 2025 | 47.60 | 47.60 | 45.65 | 46.80 | 46.80 | 0.97% | 134,610 |
| Nov 26, 2025 | 45.65 | 46.80 | 45.65 | 46.35 | 46.35 | 2.54% | 149,655 |
| Nov 25, 2025 | 45.35 | 46.75 | 45.00 | 45.20 | 45.20 | 1.35% | 141,638 |
| Nov 24, 2025 | 44.90 | 45.95 | 44.60 | 44.60 | 44.60 | -0.67% | 80,852 |
| Nov 21, 2025 | 45.45 | 46.50 | 44.70 | 44.90 | 44.90 | -1.32% | 196,419 |
| Nov 20, 2025 | 46.10 | 46.55 | 45.50 | 45.50 | 45.50 | - | 172,827 |
| Nov 19, 2025 | 46.00 | 46.75 | 45.45 | 45.50 | 45.50 | -1.94% | 138,939 |
| Nov 18, 2025 | 48.30 | 48.30 | 46.40 | 46.40 | 46.40 | -4.13% | 196,612 |
| Nov 17, 2025 | 49.50 | 51.00 | 48.40 | 48.40 | 48.40 | -0.82% | 132,918 |
| Nov 14, 2025 | 48.65 | 49.80 | 48.65 | 48.80 | 48.80 | -2.79% | 228,414 |
| Nov 13, 2025 | 52.00 | 52.00 | 50.00 | 50.20 | 50.20 | -1.95% | 264,292 |
| Nov 12, 2025 | 49.00 | 52.20 | 49.00 | 51.20 | 51.20 | 5.46% | 914,047 |
| Nov 11, 2025 | 49.55 | 49.55 | 48.20 | 48.55 | 48.55 | -1.32% | 227,926 |
| Nov 10, 2025 | 50.00 | 50.00 | 48.00 | 49.20 | 49.20 | -0.61% | 380,525 |
| Nov 7, 2025 | 51.50 | 52.90 | 49.50 | 49.50 | 49.50 | - | 1,995,239 |
| Nov 6, 2025 | 49.40 | 49.50 | 48.60 | 49.50 | 49.50 | 10.00% | 420,824 |
| Nov 5, 2025 | 45.65 | 45.70 | 44.45 | 45.00 | 45.00 | -1.53% | 195,769 |
| Nov 4, 2025 | 47.35 | 47.40 | 45.60 | 45.70 | 45.70 | -3.48% | 253,659 |
| Nov 3, 2025 | 48.50 | 48.65 | 47.35 | 47.35 | 47.35 | -1.87% | 183,490 |
| Oct 31, 2025 | 48.10 | 48.50 | 47.60 | 48.25 | 48.25 | 0.42% | 145,147 |
| Oct 30, 2025 | 49.60 | 49.60 | 47.85 | 48.05 | 48.05 | -1.03% | 246,667 |
| Oct 29, 2025 | 49.25 | 50.80 | 48.50 | 48.55 | 48.55 | -0.82% | 188,345 |
| Oct 28, 2025 | 50.00 | 50.00 | 48.95 | 48.95 | 48.95 | -2.30% | 178,509 |
| Oct 27, 2025 | 50.70 | 51.00 | 49.85 | 50.10 | 50.10 | -0.99% | 268,976 |
| Oct 23, 2025 | 51.60 | 51.60 | 50.40 | 50.60 | 50.60 | -2.32% | 215,823 |
| Oct 22, 2025 | 51.60 | 52.40 | 51.40 | 51.80 | 51.80 | 0.39% | 235,907 |
| Oct 21, 2025 | 51.80 | 52.70 | 51.00 | 51.60 | 51.60 | 3.61% | 646,962 |
| Oct 20, 2025 | 50.30 | 50.30 | 49.20 | 49.80 | 49.80 | 1.63% | 108,902 |
| Oct 17, 2025 | 49.50 | 49.70 | 48.80 | 49.00 | 49.00 | -1.01% | 152,902 |
| Oct 16, 2025 | 49.75 | 51.20 | 48.70 | 49.50 | 49.50 | 1.85% | 326,870 |
| Oct 15, 2025 | 49.45 | 49.45 | 48.00 | 48.60 | 48.60 | 0.41% | 164,731 |
| Oct 14, 2025 | 49.70 | 50.30 | 48.25 | 48.40 | 48.40 | -0.92% | 323,632 |
| Oct 13, 2025 | 46.80 | 49.20 | 46.55 | 48.85 | 48.85 | -3.84% | 324,935 |
| Oct 9, 2025 | 51.90 | 52.30 | 50.80 | 50.80 | 50.80 | -1.93% | 330,998 |
| Oct 8, 2025 | 52.20 | 52.30 | 50.60 | 51.80 | 51.80 | -0.19% | 186,635 |
| Oct 7, 2025 | 51.60 | 53.20 | 51.20 | 51.90 | 51.90 | 1.37% | 293,187 |
| Oct 3, 2025 | 52.10 | 52.10 | 51.10 | 51.20 | 51.20 | -1.73% | 245,576 |
| Oct 2, 2025 | 52.90 | 53.10 | 51.70 | 52.10 | 52.10 | 0.58% | 292,389 |