Leadtrend Technology Corporation - 3588.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	49.5	49	49	49.7	48.8	152,568
October 16, 2025	49.75	49.5	49.5	51.2	48.7	326,870
October 15, 2025	49.45	48.6	48.6	49.45	48	164,731
October 14, 2025	49.7	48.4	48.4	50.3	48.25	323,632
October 13, 2025	46.8	48.85	48.85	49.2	46.55	324,935
October 09, 2025	51.9	50.8	50.8	52.3	50.8	330,998
October 08, 2025	52.2	51.8	51.8	52.3	50.6	186,635
October 07, 2025	51.6	51.9	51.9	53.2	51.2	293,187
October 03, 2025	52.1	51.2	51.2	52.1	51.1	245,576
October 02, 2025	52.9	52.1	52.1	53.1	51.7	292,389
October 01, 2025	53.4	51.8	51.8	53.4	51.8	407,237
September 30, 2025	52.5	52.8	52.8	53	51.7	285,931
September 29, 2025	52.3	52.3	52.3	52.3	52.3	0
September 26, 2025	53.7	52.3	52.3	53.7	51.4	824,437
September 25, 2025	56.3	54.2	54.2	57.4	54.2	2.38M
September 24, 2025	52.1	56.1	56.1	56.1	51.4	2.69M
September 23, 2025	52	51	51	52.9	50.5	615,970
September 22, 2025	52.3	51.8	51.8	52.6	50.8	615,730
September 19, 2025	54.9	52.4	52.4	55.2	51.6	1.69M
September 18, 2025	56.2	55.1	55.1	59.3	55.1	3.38M
September 17, 2025	53	56.2	56.2	56.9	52.7	3.31M
September 16, 2025	54.1	52.8	52.8	54.1	52.5	2.39M
September 15, 2025	50.4	54.7	54.7	54.7	50.4	4.42M
September 12, 2025	46.8	49.75	49.75	50.7	46.8	1.24M
September 11, 2025	48.4	46.8	46.8	48.4	46.5	412,972
September 10, 2025	50	48.35	48.35	50.3	47.85	475,836
September 09, 2025	51	49.35	49.35	51	48.85	695,319
September 08, 2025	48	50.7	50.7	51.5	48	1.41M
September 05, 2025	47.45	47.6	47.6	48.8	47.05	143,898
September 04, 2025	49.6	47.35	47.35	49.75	47.35	318,325
September 03, 2025	46.4	49	49	49	45.75	434,277
September 02, 2025	46.95	45.7	45.7	46.95	45.2	201,941
September 01, 2025	47.55	46.65	46.65	47.75	46.6	230,950
August 29, 2025	48.8	48.05	48.05	48.8	47.85	177,309
August 28, 2025	49.15	48.65	48.65	49.15	48.3	238,773
August 27, 2025	47.7	48.35	48.35	48.8	47.7	273,241
August 26, 2025	46.95	47.7	47.7	47.85	46.5	154,318
August 25, 2025	46.75	47.2	47.2	47.5	46.65	176,022
August 22, 2025	47.5	46.5	46.5	47.95	46.5	408,488
August 21, 2025	49.2	47.75	47.75	49.2	47.7	351,140
August 20, 2025	47	48.15	48.15	50	47	869,504
August 19, 2025	50.8	47.7	47.7	51.7	47.45	1.88M
August 18, 2025	45.6	49.05	49.05	49.05	45.15	994,169
August 15, 2025	44.3	44.6	44.6	45.8	44.3	327,928
August 14, 2025	43.8	44.25	44.25	44.55	43.8	161,354
August 13, 2025	43.7	43.65	43.65	44.6	43.55	152,631
August 12, 2025	43.4	43.6	43.6	44.55	43.3	156,203
August 11, 2025	43.4	43.25	43.25	44.45	42.9	105,139
August 08, 2025	43.4	43.4	43.4	44	43.4	89,757
August 07, 2025	43.95	43.8	43.8	44.75	43.55	70,389
August 06, 2025	44.25	43.95	43.95	44.5	43.6	79,428
August 05, 2025	44.15	44.35	44.35	44.8	43.7	145,169
August 04, 2025	42.55	43.5	43.5	43.85	42.55	69,677
August 01, 2025	42.5	43.5	43.5	43.5	42.4	118,251
July 31, 2025	43	42.5	42.5	43.5	42.35	120,492
July 30, 2025	43	42.95	42.95	43.2	42.8	54,244
July 29, 2025	44.75	43.2	43.2	44.75	43.2	65,215
July 28, 2025	43.7	43.6	43.6	43.85	43.3	79,021
July 25, 2025	43.85	43.65	43.65	44.3	43.5	37,514
July 24, 2025	43.9	43.7	43.7	44.4	43.3	72,250

Leadtrend Technology Corporation (3588.TW) TAI