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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	53.1	52	52	53.4	51.6	449,372
February 10, 2026	53	53.1	53.1	54.9	51.8	956,618
February 09, 2026	52.1	53	53	53.5	50.9	733,487
February 06, 2026	52.1	50.7	50.7	52.1	49.8	536,638
February 05, 2026	52.4	53	53	54	51	578,503
February 04, 2026	52.9	52.4	52.4	53.3	51.8	334,052
February 03, 2026	52.8	52.2	52.2	55.1	51.9	878,723
February 02, 2026	52.8	50.9	50.9	53.4	50.8	568,790
January 30, 2026	53.8	54.1	54.1	54.4	52.2	735,496
January 29, 2026	58.3	54.2	54.2	58.3	53.7	1.37M
January 28, 2026	57.7	58.7	58.7	59.8	56.3	2.16M
January 27, 2026	55.4	57.2	57.2	59.2	55.4	3.24M
January 26, 2026	54.7	55.4	55.4	55.4	54.3	646,476
January 23, 2026	53.4	55	55	55.7	52.9	1.37M
January 22, 2026	54.3	53	53	54.3	52.6	657,165
January 21, 2026	52.3	52.9	52.9	54	51.7	706,982
January 20, 2026	52.1	52.4	52.4	53.2	51.6	505,342
January 19, 2026	52	52.5	52.5	53.7	51.6	516,048
January 16, 2026	52.8	52.3	52.3	53	51.7	411,896
January 15, 2026	53.6	52.3	52.3	53.6	52.1	373,361
January 14, 2026	53.4	53.3	53.3	53.6	52.5	614,968
January 13, 2026	53.5	52.2	52.2	53.9	51.7	717,905
January 12, 2026	52	52.6	52.6	53.2	51.3	924,650
January 09, 2026	54.5	52	52	56.2	51.2	5.6M
January 08, 2026	49.5	54.2	54.2	54.2	49.5	2.8M
January 07, 2026	48.2	49.3	49.3	50.5	48.2	689,349
January 06, 2026	48	48.05	48.05	48.5	47.9	143,437
January 05, 2026	49.15	48	48	49.5	47.9	257,002
January 02, 2026	48.65	48.95	48.95	49.45	48.65	154,188
December 31, 2025	49.25	48.4	48.4	49.25	48.35	155,268
December 30, 2025	48	48.25	48.25	48.25	47.5	67,452
December 29, 2025	48.45	48.25	48.25	49.1	48.2	171,355
December 26, 2025	48.45	48.45	48.45	48.85	47.4	141,467
December 24, 2025	48.8	47.9	47.9	49	47.85	102,362
December 23, 2025	49.3	48.4	48.4	49.3	48.1	124,348
December 22, 2025	49	49.3	49.3	51.6	49	494,367
December 19, 2025	48.15	47.6	47.6	48.45	47.6	89,141
December 18, 2025	48.8	47.6	47.6	48.8	47.5	112,219
December 17, 2025	48.25	48.8	48.8	49.65	48.25	208,158
December 16, 2025	47.7	48.2	48.2	48.2	47.2	79,768
December 15, 2025	47.8	48.1	48.1	49	47.3	149,126
December 12, 2025	49.35	48.5	48.5	49.6	48.25	192,304
December 11, 2025	48.9	49.4	49.4	49.75	48.5	175,461
December 10, 2025	49	48.65	48.65	50.4	48.65	336,611
December 09, 2025	49.4	48.6	48.6	49.4	47	107,887
December 08, 2025	48	48.7	48.7	49	47.8	298,352
December 05, 2025	47.4	47.1	47.1	48	46.75	103,391
December 04, 2025	48.5	47.75	47.75	49	47.7	88,662
December 03, 2025	47.75	48.35	48.35	49	47.6	182,154
December 02, 2025	47.15	47.3	47.3	47.8	47.15	114,335
December 01, 2025	46.8	47.1	47.1	47.5	46.8	107,541
November 28, 2025	46.8	46.9	46.9	47.75	46.4	151,488
November 27, 2025	47.6	46.8	46.8	47.6	45.65	134,610
November 26, 2025	45.65	46.35	46.35	46.8	45.65	149,655
November 25, 2025	45.35	45.2	45.2	46.75	45	141,638
November 24, 2025	44.9	44.6	44.6	45.95	44.6	80,852
November 21, 2025	45.45	44.9	44.9	46.5	44.7	196,419
November 20, 2025	46.1	45.5	45.5	46.55	45.5	172,827
November 19, 2025	46	45.5	45.5	46.75	45.45	138,939
November 18, 2025	48.3	46.4	46.4	48.3	46.4	196,612

Leadtrend Technology Corporation (3588.TW) TAI