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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	43.25	43.85	43.85	44.6	43.25	42,894
July 22, 2025	44.65	43.25	43.25	44.95	42.9	138,177
July 21, 2025	44.5	44.45	44.45	45.2	44.1	55,115
July 18, 2025	46	44.6	44.6	46.1	44.6	134,357
July 17, 2025	44.9	45.45	45.45	45.8	44.5	271,422
July 16, 2025	43.8	44	44	45	43.8	161,193
July 15, 2025	42.65	43.2	43.2	43.5	42.65	76,926
July 14, 2025	43.55	42.65	42.65	43.55	42.5	93,039
July 11, 2025	43	43.55	43.55	44.1	43	85,072
July 10, 2025	43.25	42.65	42.65	43.35	42.55	177,019
July 09, 2025	44.12	43.92	42.72	44.32	43.83	132,337
July 08, 2025	45.1	44.12	42.91	45.1	43.92	93,525
July 07, 2025	45.2	45.1	43.87	45.59	44.66	43,508
July 04, 2025	46.72	45.74	44.49	47.55	45.69	148,044
July 03, 2025	47.26	47.01	45.73	47.75	46.91	102,585
July 02, 2025	47.06	46.96	45.68	47.31	46.91	32,270
July 01, 2025	46.86	46.91	45.63	47.55	46.57	106,015
June 30, 2025	47.26	46.08	44.82	48.53	46.08	277,465
June 27, 2025	46.86	46.42	45.15	47.21	46.18	84,922
June 26, 2025	45.44	46.08	44.82	46.67	45.44	84,068
June 25, 2025	46.03	45.54	44.3	46.42	45.54	74,395
June 24, 2025	44.12	45.44	44.2	45.69	44.12	103,238
June 23, 2025	44.56	43.73	42.54	44.56	42.65	164,483
June 20, 2025	45.44	44.61	43.39	46.52	44.22	95,166
June 19, 2025	46.37	45.44	44.2	46.37	45.44	87,990
June 18, 2025	45.98	46.72	45.44	47.01	45.98	48,896

Leadtrend Technology Corporation (3588.TW) TAI