U-LEAM Inc. (TPEX:7915)
Taiwan · Delayed Price · Currency is TWD 213.00
-2.50 (-1.16%)
At close: Nov 6, 2026
U-LEAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 200.00 | 213.50 | 190.00 | 213.00 | 213.00 | -1.16% | 36,119 |
| Nov 5, 2026 | 250.00 | 250.00 | 206.00 | 215.50 | 215.50 | -14.99% | 69,985 |
| Nov 4, 2026 | 280.00 | 280.00 | 227.00 | 253.50 | 253.50 | -9.30% | 62,838 |
| Nov 3, 2026 | 300.00 | 305.00 | 277.00 | 279.50 | 279.50 | -10.56% | 39,242 |
| Nov 2, 2026 | 298.00 | 312.50 | 298.00 | 312.50 | 312.50 | 4.87% | 4,920 |
| Oct 30, 2026 | 314.00 | 315.00 | 298.00 | 298.00 | 298.00 | -5.10% | 23,879 |
| Oct 29, 2026 | 309.50 | 329.50 | 309.50 | 314.00 | 314.00 | -3.24% | 9,322 |
| Oct 28, 2026 | 315.00 | 325.00 | 310.00 | 324.50 | 324.50 | 3.02% | 15,388 |
| Oct 27, 2026 | 329.50 | 329.50 | 300.50 | 315.00 | 315.00 | -3.23% | 5,364 |
| Oct 22, 2026 | 341.50 | 341.50 | 325.00 | 325.50 | 325.50 | -2.84% | 4,861 |
| Oct 21, 2026 | 332.00 | 341.50 | 325.00 | 335.00 | 335.00 | 1.06% | 17,304 |
| Oct 20, 2026 | 332.00 | 332.00 | 316.50 | 331.50 | 331.50 | 0.45% | 5,334 |
| Oct 19, 2026 | 340.00 | 342.00 | 315.00 | 330.00 | 330.00 | -7.04% | 24,002 |
| Oct 16, 2026 | 355.00 | 355.50 | 338.50 | 355.00 | 355.00 | - | 13,991 |
| Oct 15, 2026 | 355.00 | 357.50 | 340.50 | 355.00 | 355.00 | -4.70% | 23,362 |
| Oct 14, 2026 | 355.00 | 373.00 | 355.00 | 372.50 | 372.50 | -0.27% | 11,546 |
| Oct 13, 2026 | 377.00 | 381.00 | 355.00 | 373.50 | 373.50 | -1.71% | 45,292 |
| Oct 12, 2026 | 395.00 | 408.00 | 377.00 | 380.00 | 380.00 | -8.32% | 44,776 |
| Oct 8, 2026 | 419.50 | 419.50 | 400.50 | 414.50 | 414.50 | -1.43% | 13,647 |
| Oct 7, 2026 | 420.50 | 420.50 | 400.00 | 420.50 | 420.50 | - | 19,479 |
| Oct 6, 2026 | 409.00 | 420.50 | 400.50 | 420.50 | 420.50 | 2.81% | 26,794 |
| Oct 5, 2026 | 442.00 | 442.00 | 409.00 | 409.00 | 409.00 | -7.36% | 46,408 |
| Oct 2, 2026 | 440.00 | 445.50 | 420.00 | 441.50 | 441.50 | -0.90% | 60,905 |
| Oct 1, 2026 | 459.50 | 459.50 | 425.00 | 445.50 | 445.50 | -1.00% | 51,607 |
| Sep 30, 2026 | 442.00 | 469.50 | 435.00 | 450.00 | 450.00 | 1.24% | 137,519 |
| Sep 29, 2026 | 409.50 | 461.50 | 405.00 | 444.50 | 444.50 | 8.95% | 95,118 |
| Sep 24, 2026 | 405.00 | 409.50 | 390.50 | 408.00 | 408.00 | 0.74% | 23,468 |
| Sep 23, 2026 | 400.50 | 419.50 | 396.50 | 405.00 | 405.00 | -3.46% | 29,998 |
| Sep 22, 2026 | 419.50 | 419.50 | 400.50 | 419.50 | 419.50 | - | 2,807 |
| Sep 21, 2026 | 419.50 | 419.50 | 402.00 | 419.50 | 419.50 | - | 8,161 |
| Sep 18, 2026 | 404.00 | 419.50 | 402.00 | 419.50 | 419.50 | - | 6,630 |
| Sep 17, 2026 | 419.50 | 419.50 | 400.50 | 419.50 | 419.50 | - | 20,857 |
| Sep 16, 2026 | 415.00 | 419.50 | 400.50 | 419.50 | 419.50 | - | 8,892 |
| Sep 15, 2026 | 431.00 | 431.00 | 412.00 | 419.50 | 419.50 | -2.67% | 19,497 |
| Sep 14, 2026 | 410.00 | 431.00 | 395.00 | 431.00 | 431.00 | 5.12% | 31,681 |
| Sep 11, 2026 | 390.50 | 410.00 | 390.50 | 410.00 | 410.00 | - | 9,570 |
| Sep 10, 2026 | 390.50 | 410.00 | 390.50 | 410.00 | 410.00 | - | 12,387 |
| Sep 9, 2026 | 410.00 | 410.00 | 390.50 | 410.00 | 410.00 | 3.80% | 13,026 |
| Sep 8, 2026 | 410.00 | 410.00 | 395.00 | 395.00 | 395.00 | -3.66% | 4,879 |
| Sep 7, 2026 | 410.00 | 410.00 | 390.50 | 410.00 | 410.00 | - | 4,913 |
| Sep 4, 2026 | 410.00 | 410.00 | 390.50 | 410.00 | 410.00 | 3.80% | 2,877 |
| Sep 3, 2026 | 410.00 | 410.00 | 390.50 | 395.00 | 395.00 | -2.47% | 16,570 |
| Sep 2, 2026 | 410.50 | 410.50 | 395.00 | 405.00 | 405.00 | 1.25% | 5,777 |
| Sep 1, 2026 | 390.00 | 405.50 | 390.00 | 400.00 | 400.00 | -1.36% | 9,417 |
| Aug 31, 2026 | 395.00 | 405.50 | 393.50 | 405.50 | 405.50 | - | 4,228 |
| Aug 28, 2026 | 403.50 | 405.50 | 386.00 | 405.50 | 405.50 | 1.38% | 19,066 |
| Aug 27, 2026 | 415.00 | 424.50 | 390.00 | 400.00 | 400.00 | -3.61% | 70,868 |
| Aug 26, 2026 | 417.50 | 417.50 | 399.00 | 415.00 | 415.00 | -0.60% | 16,660 |
| Aug 25, 2026 | 400.50 | 420.50 | 398.00 | 417.50 | 417.50 | -0.71% | 14,445 |
| Aug 24, 2026 | 406.00 | 425.00 | 400.50 | 420.50 | 420.50 | - | 6,238 |