U-LEAM Inc. (TPEX:7915)
Taiwan · Delayed Price · Currency is TWD 410.00
0.00 (0.00%)
At close: Sep 7, 2026
U-LEAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 420.50 | 420.50 | 400.50 | 420.50 | 420.50 | - | 4,224 |
| Aug 20, 2026 | 415.00 | 426.50 | 400.50 | 420.50 | 420.50 | -1.41% | 23,192 |
| Aug 19, 2026 | 425.00 | 429.50 | 408.50 | 426.50 | 426.50 | -0.70% | 6,973 |
| Aug 18, 2026 | 449.50 | 449.50 | 418.00 | 429.50 | 429.50 | -4.45% | 15,339 |
| Aug 17, 2026 | 462.50 | 462.50 | 428.00 | 449.50 | 449.50 | -2.81% | 17,364 |
| Aug 14, 2026 | 430.00 | 484.00 | 430.00 | 462.50 | 462.50 | 2.89% | 45,993 |
| Aug 13, 2026 | 394.50 | 449.50 | 394.50 | 449.50 | 449.50 | 14.09% | 37,112 |
| Aug 12, 2026 | 410.00 | 410.00 | 380.00 | 394.00 | 394.00 | -3.90% | 18,026 |
| Aug 11, 2026 | 416.50 | 416.50 | 379.00 | 410.00 | 410.00 | 2.76% | 14,013 |
| Aug 10, 2026 | 417.00 | 417.00 | 399.00 | 399.00 | 399.00 | -4.32% | 7,384 |
| Aug 7, 2026 | 410.00 | 417.00 | 399.00 | 417.00 | 417.00 | - | 14,183 |
| Aug 6, 2026 | 417.50 | 417.50 | 397.50 | 417.00 | 417.00 | -0.83% | 15,417 |
| Aug 5, 2026 | 407.00 | 420.50 | 400.50 | 420.50 | 420.50 | 3.44% | 21,810 |
| Aug 4, 2026 | 416.50 | 437.00 | 379.00 | 406.50 | 406.50 | -6.98% | 47,813 |
| Aug 3, 2026 | 350.00 | 437.00 | 347.00 | 437.00 | 437.00 | 24.68% | 67,019 |
| Jul 31, 2026 | 330.00 | 350.50 | 330.00 | 350.50 | 350.50 | 11.62% | 9,934 |
| Jul 30, 2026 | 338.00 | 340.00 | 314.00 | 314.00 | 314.00 | -6.96% | 10,422 |
| Jul 29, 2026 | 345.00 | 359.50 | 319.00 | 337.50 | 337.50 | -6.12% | 17,705 |
| Jul 28, 2026 | 360.50 | 377.00 | 350.00 | 359.50 | 359.50 | -4.89% | 19,537 |
| Jul 27, 2026 | 374.50 | 378.00 | 357.00 | 378.00 | 378.00 | 0.93% | 6,019 |
| Jul 24, 2026 | 375.00 | 375.00 | 357.00 | 374.50 | 374.50 | -0.13% | 16,360 |
| Jul 23, 2026 | 369.50 | 378.50 | 360.00 | 375.00 | 375.00 | 1.49% | 13,988 |
| Jul 22, 2026 | 367.00 | 386.50 | 350.00 | 369.50 | 369.50 | 0.68% | 31,866 |
| Jul 21, 2026 | 367.00 | 367.00 | 350.00 | 367.00 | 367.00 | - | 7,601 |
| Jul 20, 2026 | 367.50 | 368.00 | 350.00 | 367.00 | 367.00 | -0.14% | 12,045 |
| Jul 17, 2026 | 356.00 | 368.00 | 345.00 | 367.50 | 367.50 | -1.74% | 28,108 |
| Jul 16, 2026 | 400.00 | 400.00 | 340.00 | 374.00 | 374.00 | -6.50% | 52,731 |
| Jul 15, 2026 | 409.50 | 409.50 | 380.50 | 400.00 | 400.00 | -2.08% | 26,613 |
| Jul 14, 2026 | 418.00 | 418.00 | 390.00 | 408.50 | 408.50 | -2.27% | 17,373 |
| Jul 13, 2026 | 418.50 | 418.50 | 398.00 | 418.00 | 418.00 | 3.08% | 17,139 |
| Jul 9, 2026 | 428.00 | 428.00 | 405.00 | 405.50 | 405.50 | -5.59% | 21,698 |
| Jul 8, 2026 | 449.50 | 449.50 | 409.00 | 429.50 | 429.50 | -4.45% | 16,598 |
| Jul 7, 2026 | 450.00 | 461.00 | 430.00 | 449.50 | 449.50 | -2.49% | 24,276 |
| Jul 6, 2026 | 461.50 | 461.50 | 439.50 | 461.00 | 461.00 | -0.11% | 15,270 |
| Jul 3, 2026 | 462.00 | 462.00 | 442.00 | 461.50 | 461.50 | -0.11% | 14,380 |
| Jul 2, 2026 | 460.00 | 462.50 | 440.00 | 462.00 | 462.00 | -0.11% | 10,915 |
| Jul 1, 2026 | 454.50 | 473.00 | 440.00 | 462.50 | 462.50 | 1.76% | 18,238 |
| Jun 30, 2026 | 444.00 | 454.50 | 433.00 | 454.50 | 454.50 | - | 15,437 |
| Jun 29, 2026 | 473.00 | 473.00 | 433.00 | 454.50 | 454.50 | -3.91% | 28,780 |