U-LEAM Inc. (TPEX:7915)
Taiwan · Delayed Price · Currency is TWD 724.00
+33.00 (4.78%)
At close: May 29, 2026
U-LEAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 695.00 | 726.00 | 690.00 | 724.00 | 724.00 | 4.78% | 36,030 |
| May 28, 2026 | 730.00 | 746.00 | 690.00 | 691.00 | 691.00 | -5.99% | 40,217 |
| May 27, 2026 | 746.00 | 746.00 | 696.00 | 735.00 | 735.00 | 0.68% | 43,536 |
| May 26, 2026 | 769.00 | 769.00 | 706.00 | 730.00 | 730.00 | -5.07% | 71,651 |
| May 25, 2026 | 735.00 | 793.00 | 730.00 | 769.00 | 769.00 | 4.63% | 149,366 |
| May 22, 2026 | 720.00 | 757.00 | 710.00 | 735.00 | 735.00 | -1.47% | 78,302 |
| May 21, 2026 | 704.00 | 747.00 | 690.00 | 746.00 | 746.00 | 6.57% | 67,080 |
| May 20, 2026 | 730.00 | 731.00 | 681.00 | 700.00 | 700.00 | -4.11% | 55,272 |
| May 19, 2026 | 755.00 | 772.00 | 700.00 | 730.00 | 730.00 | -3.18% | 72,632 |
| May 18, 2026 | 783.00 | 783.00 | 723.00 | 754.00 | 754.00 | -1.95% | 37,272 |
| May 15, 2026 | 769.00 | 783.00 | 720.00 | 769.00 | 769.00 | - | 50,421 |
| May 14, 2026 | 774.00 | 774.00 | 733.00 | 769.00 | 769.00 | -0.77% | 43,470 |
| May 13, 2026 | 761.00 | 799.00 | 740.00 | 775.00 | 775.00 | -3.00% | 46,495 |
| May 12, 2026 | 799.00 | 799.00 | 728.00 | 799.00 | 799.00 | - | 69,959 |
| May 11, 2026 | 729.00 | 818.00 | 714.00 | 799.00 | 799.00 | 9.60% | 137,343 |
| May 8, 2026 | 711.00 | 730.00 | 675.00 | 729.00 | 729.00 | 2.68% | 59,191 |
| May 7, 2026 | 749.00 | 756.00 | 685.00 | 710.00 | 710.00 | -0.14% | 99,096 |
| May 6, 2026 | 765.00 | 799.00 | 686.00 | 711.00 | 711.00 | -9.77% | 228,770 |
| May 5, 2026 | 820.00 | 825.00 | 760.00 | 788.00 | 788.00 | -3.90% | 180,576 |
| May 4, 2026 | 810.00 | 862.00 | 780.00 | 820.00 | 820.00 | 5.13% | 335,218 |
| Apr 30, 2026 | 701.00 | 883.00 | 670.00 | 780.00 | 780.00 | 13.70% | 312,871 |
| Apr 29, 2026 | 590.00 | 725.00 | 590.00 | 686.00 | 686.00 | 8.89% | 541,464 |