U-LEAM Inc. (TPEX:7915)
Taiwan · Delayed Price · Currency is TWD 405.50
-24.00 (-5.59%)
At close: Jul 9, 2026
U-LEAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 494.00 | 494.00 | 450.50 | 473.00 | 473.00 | -4.25% | 23,513 |
| Jun 25, 2026 | 504.00 | 504.00 | 470.00 | 494.00 | 494.00 | 2.81% | 22,578 |
| Jun 24, 2026 | 507.00 | 507.00 | 480.50 | 480.50 | 480.50 | -5.23% | 25,895 |
| Jun 23, 2026 | 509.00 | 509.00 | 483.50 | 507.00 | 507.00 | -0.39% | 22,355 |
| Jun 22, 2026 | 478.00 | 536.00 | 456.00 | 509.00 | 509.00 | 6.60% | 64,711 |
| Jun 18, 2026 | 494.00 | 494.00 | 450.00 | 477.50 | 477.50 | 0.53% | 66,550 |
| Jun 17, 2026 | 502.00 | 502.00 | 470.50 | 475.00 | 475.00 | -5.38% | 53,329 |
| Jun 16, 2026 | 506.00 | 506.00 | 480.50 | 502.00 | 502.00 | 4.26% | 32,461 |
| Jun 15, 2026 | 501.00 | 525.00 | 481.50 | 481.50 | 481.50 | -3.70% | 48,644 |
| Jun 12, 2026 | 525.00 | 525.00 | 500.00 | 500.00 | 500.00 | -2.34% | 28,322 |
| Jun 11, 2026 | 531.00 | 543.00 | 500.00 | 512.00 | 512.00 | -3.58% | 31,056 |
| Jun 10, 2026 | 569.00 | 569.00 | 531.00 | 531.00 | 531.00 | -6.68% | 16,618 |
| Jun 9, 2026 | 542.00 | 578.00 | 530.00 | 569.00 | 569.00 | 5.18% | 49,215 |
| Jun 8, 2026 | 545.00 | 545.00 | 498.50 | 541.00 | 541.00 | -5.42% | 56,704 |
| Jun 5, 2026 | 589.00 | 590.00 | 546.00 | 572.00 | 572.00 | -2.89% | 47,581 |
| Jun 4, 2026 | 615.00 | 615.00 | 576.00 | 589.00 | 589.00 | -4.54% | 47,745 |
| Jun 3, 2026 | 656.00 | 670.00 | 590.00 | 617.00 | 617.00 | -7.77% | 89,836 |
| Jun 2, 2026 | 680.00 | 695.00 | 637.00 | 669.00 | 669.00 | -1.04% | 70,187 |
| Jun 1, 2026 | 690.00 | 724.00 | 676.00 | 676.00 | 676.00 | -6.63% | 50,894 |
| 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 |