U-LEAM, Inc. 7915
TPEX · Taiwan · Electronic Technology
TWD 441.50-4.00 (-0.90%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 429.00 | +0.23% | TWD 440.00 | TWD 445.50 | TWD 420.00 | 60.79K |
| 2026-10-01 | TWD 428.00 | -4.89% | TWD 459.50 | TWD 459.50 | TWD 425.00 | 51.51K |
| 2026-09-30 | TWD 450.00 | +1.24% | TWD 442.00 | TWD 469.50 | TWD 435.00 | 137.12K |
| 2026-09-29 | TWD 444.50 | +9.48% | TWD 409.50 | TWD 461.50 | TWD 405.00 | 93.86K |
| 2026-09-24 | TWD 406.00 | +0.25% | TWD 405.00 | TWD 409.50 | TWD 390.50 | 23.46K |
| 2026-09-23 | TWD 405.00 | -1.22% | TWD 400.50 | TWD 419.50 | TWD 396.50 | 28.98K |
| 2026-09-22 | TWD 410.00 | -2.26% | TWD 419.50 | TWD 419.50 | TWD 400.50 | 2.69K |
| 2026-09-21 | TWD 419.50 | 0.00% | TWD 419.50 | TWD 419.50 | TWD 402.00 | 8.16K |
| 2026-09-18 | TWD 419.50 | 0.00% | TWD 404.00 | TWD 419.50 | TWD 402.00 | 6.63K |
| 2026-09-17 | TWD 419.50 | 0.00% | TWD 419.50 | TWD 419.50 | TWD 400.50 | 20.77K |
| 2026-09-16 | TWD 419.50 | 0.00% | TWD 415.00 | TWD 419.50 | TWD 400.50 | 8.86K |
| 2026-09-15 | TWD 419.50 | -0.12% | TWD 431.00 | TWD 431.00 | TWD 412.00 | 19.50K |
| 2026-09-14 | TWD 420.00 | +2.44% | TWD 410.00 | TWD 431.00 | TWD 395.00 | 31.68K |
| 2026-09-11 | TWD 410.00 | +4.99% | TWD 390.50 | TWD 410.00 | TWD 390.50 | 9.57K |
| 2026-09-10 | TWD 390.50 | 0.00% | TWD 390.50 | TWD 410.00 | TWD 390.50 | 12.39K |
| 2026-09-09 | TWD 390.50 | -1.14% | TWD 410.00 | TWD 410.00 | TWD 390.50 | 13.02K |
| 2026-09-08 | TWD 395.00 | -3.66% | TWD 410.00 | TWD 410.00 | TWD 395.00 | 4.88K |
| 2026-09-07 | TWD 410.00 | +4.99% | TWD 410.00 | TWD 410.00 | TWD 390.50 | 4.91K |
| 2026-09-04 | TWD 390.50 | 0.00% | TWD 410.00 | TWD 410.00 | TWD 390.50 | 2.62K |
| 2026-09-03 | TWD 390.50 | -1.14% | TWD 410.00 | TWD 410.00 | TWD 390.50 | 15.16K |
| 2026-09-02 | TWD 395.00 | -2.47% | TWD 410.50 | TWD 410.50 | TWD 395.00 | 5.76K |
| 2026-09-01 | TWD 405.00 | 0.00% | TWD 390.00 | TWD 405.50 | TWD 390.00 | 7.09K |
| 2026-08-31 | TWD 405.00 | -0.12% | TWD 395.00 | TWD 405.50 | TWD 395.00 | 4.12K |
| 2026-08-28 | TWD 405.50 | +1.38% | TWD 415.00 | TWD 405.50 | TWD 386.00 | 19.02K |
| 2026-08-27 | TWD 400.00 | -3.61% | TWD 415.00 | TWD 424.50 | TWD 390.00 | 70.86K |
| 2026-08-26 | TWD 415.00 | -0.60% | TWD 417.50 | TWD 417.50 | TWD 399.00 | 13.66K |
| 2026-08-25 | TWD 417.50 | +2.83% | TWD 400.50 | TWD 420.50 | TWD 398.00 | 14.45K |
| 2026-08-24 | TWD 406.00 | +1.37% | TWD 406.00 | TWD 425.00 | TWD 400.50 | 6.24K |
| 2026-08-21 | TWD 400.50 | 0.00% | TWD 420.50 | TWD 420.50 | TWD 400.50 | 4.22K |
| 2026-08-20 | TWD 400.50 | -2.79% | TWD 415.00 | TWD 426.50 | TWD 400.50 | 23.19K |
| 2026-08-19 | TWD 412.00 | -3.17% | TWD 425.00 | TWD 429.50 | TWD 408.50 | 6.39K |
| 2026-08-18 | TWD 425.50 | -1.05% | TWD 449.50 | TWD 449.50 | TWD 418.00 | 15.34K |
| 2026-08-17 | TWD 430.00 | -7.03% | TWD 462.50 | TWD 462.50 | TWD 428.00 | 17.36K |
| 2026-08-14 | TWD 462.50 | +2.89% | TWD 430.00 | TWD 484.00 | TWD 430.00 | 45.90K |
| 2026-08-13 | TWD 449.50 | +13.94% | TWD 394.50 | TWD 449.50 | TWD 394.50 | 35.10K |
| 2026-08-12 | TWD 394.50 | +1.02% | TWD 410.00 | TWD 410.00 | TWD 380.00 | 17.96K |
| 2026-08-11 | TWD 390.50 | -3.58% | TWD 416.50 | TWD 416.50 | TWD 379.00 | 14.01K |
| 2026-08-10 | TWD 405.00 | +1.00% | TWD 417.00 | TWD 417.00 | TWD 399.00 | 6.27K |
| 2026-08-07 | TWD 401.00 | -1.23% | TWD 410.00 | TWD 417.00 | TWD 399.00 | 14.17K |
| 2026-08-06 | TWD 406.00 | +1.37% | TWD 417.50 | TWD 417.50 | TWD 397.50 | 15.42K |
| 2026-08-05 | TWD 400.50 | -1.48% | TWD 407.00 | TWD 420.50 | TWD 400.50 | 18.74K |
| 2026-08-04 | TWD 406.50 | -6.98% | TWD 416.50 | TWD 437.00 | TWD 379.00 | 47.11K |
| 2026-08-03 | TWD 437.00 | +24.68% | TWD 350.00 | TWD 437.00 | TWD 347.00 | 67.02K |
| 2026-07-31 | TWD 350.50 | +11.62% | TWD 330.00 | TWD 350.50 | TWD 330.00 | 9.93K |
| 2026-07-30 | TWD 314.00 | -6.96% | TWD 338.00 | TWD 340.00 | TWD 314.00 | 10.42K |
| 2026-07-29 | TWD 337.50 | -6.12% | TWD 345.00 | TWD 359.50 | TWD 319.00 | 17.71K |
| 2026-07-28 | TWD 359.50 | -4.89% | TWD 360.50 | TWD 377.00 | TWD 350.00 | 19.54K |
| 2026-07-27 | TWD 378.00 | +0.93% | TWD 374.50 | TWD 378.00 | TWD 357.00 | 6.02K |
| 2026-07-24 | TWD 374.50 | -0.13% | TWD 375.00 | TWD 375.00 | TWD 357.00 | 15.51K |
| 2026-07-23 | TWD 375.00 | +1.35% | TWD 369.50 | TWD 378.50 | TWD 360.00 | 13.98K |
| 2026-07-22 | TWD 370.00 | +0.82% | TWD 367.00 | TWD 386.50 | TWD 350.00 | 31.12K |
| 2026-07-21 | TWD 367.00 | 0.00% | TWD 367.00 | TWD 367.00 | TWD 350.00 | 7.50K |
| 2026-07-20 | TWD 367.00 | +4.26% | TWD 367.50 | TWD 368.00 | TWD 350.00 | 11.60K |
| 2026-07-17 | TWD 352.00 | -3.30% | TWD 356.00 | TWD 368.00 | TWD 345.00 | 28.11K |
| 2026-07-16 | TWD 364.00 | -8.89% | TWD 400.00 | TWD 400.00 | TWD 340.00 | 52.73K |
| 2026-07-15 | TWD 399.50 | -2.44% | TWD 409.50 | TWD 409.50 | TWD 380.50 | 23.49K |
| 2026-07-14 | TWD 409.50 | +1.61% | TWD 418.00 | TWD 418.00 | TWD 390.00 | 17.07K |
| 2026-07-13 | TWD 403.00 | -3.36% | TWD 418.50 | TWD 418.50 | TWD 398.00 | 17.01K |
| 2026-07-10 | TWD 417.00 | 0.00% | TWD 417.00 | TWD 417.00 | TWD 417.00 | 0 |
| 2026-07-09 | TWD 417.00 | +0.36% | TWD 428.00 | TWD 428.00 | TWD 405.00 | 19.50K |
| 2026-07-08 | TWD 415.50 | -4.48% | TWD 449.50 | TWD 449.50 | TWD 409.00 | 16.50K |
| 2026-07-07 | TWD 435.00 | -3.33% | TWD 450.00 | TWD 461.00 | TWD 430.00 | 24.05K |
| 2026-07-06 | TWD 450.00 | -0.66% | TWD 461.50 | TWD 461.50 | TWD 439.50 | 15.27K |
| 2026-07-03 | TWD 453.00 | -1.95% | TWD 462.00 | TWD 462.00 | TWD 442.00 | 13.22K |
| 2026-07-02 | TWD 462.00 | +1.87% | TWD 460.00 | TWD 462.50 | TWD 440.00 | 10.92K |
| 2026-07-01 | TWD 453.50 | +2.83% | TWD 454.50 | TWD 473.00 | TWD 440.00 | 18.23K |
| 2026-06-30 | TWD 441.00 | +0.68% | TWD 444.00 | TWD 454.50 | TWD 433.00 | 15.44K |
| 2026-06-29 | TWD 438.00 | -5.81% | TWD 473.00 | TWD 473.00 | TWD 433.00 | 27.77K |
| 2026-06-26 | TWD 465.00 | -1.17% | TWD 494.00 | TWD 494.00 | TWD 450.50 | 18.54K |
| 2026-06-25 | TWD 470.50 | -3.09% | TWD 504.00 | TWD 504.00 | TWD 470.00 | 19.51K |
| 2026-06-24 | TWD 485.50 | -0.31% | TWD 507.00 | TWD 507.00 | TWD 481.50 | 25.79K |
| 2026-06-23 | TWD 487.00 | -2.60% | TWD 509.00 | TWD 509.00 | TWD 483.50 | 22.03K |
| 2026-06-22 | TWD 500.00 | +8.70% | TWD 478.00 | TWD 536.00 | TWD 456.00 | 64.33K |
| 2026-06-18 | TWD 460.00 | -6.88% | TWD 494.00 | TWD 494.00 | TWD 450.00 | 66.14K |
| 2026-06-17 | TWD 494.00 | +2.81% | TWD 502.00 | TWD 502.00 | TWD 470.50 | 53.32K |
| 2026-06-16 | TWD 480.50 | -1.94% | TWD 506.00 | TWD 506.00 | TWD 480.50 | 32.33K |
| 2026-06-15 | TWD 490.00 | -2.00% | TWD 501.00 | TWD 525.00 | TWD 481.50 | 47.64K |
| 2026-06-12 | TWD 500.00 | -2.15% | TWD 525.00 | TWD 525.00 | TWD 500.00 | 28.23K |
| 2026-06-11 | TWD 511.00 | -8.09% | TWD 531.00 | TWD 543.00 | TWD 500.00 | 30.70K |
| 2026-06-10 | TWD 556.00 | +2.39% | TWD 569.00 | TWD 569.00 | TWD 531.00 | 16.52K |
| 2026-06-09 | TWD 543.00 | +2.45% | TWD 542.00 | TWD 578.00 | TWD 530.00 | 49.13K |
| 2026-06-08 | TWD 530.00 | -2.93% | TWD 545.00 | TWD 545.00 | TWD 498.50 | 56.69K |
| 2026-06-05 | TWD 546.00 | -7.46% | TWD 589.00 | TWD 590.00 | TWD 546.00 | 47.39K |
| 2026-06-04 | TWD 590.00 | -2.48% | TWD 615.00 | TWD 615.00 | TWD 576.00 | 47.44K |
| 2026-06-03 | TWD 605.00 | -8.33% | TWD 656.00 | TWD 670.00 | TWD 590.00 | 89.64K |
| 2026-06-02 | TWD 660.00 | -3.65% | TWD 680.00 | TWD 695.00 | TWD 637.00 | 69.80K |
| 2026-06-01 | TWD 685.00 | -2.14% | TWD 690.00 | TWD 724.00 | TWD 680.00 | 50.89K |
| 2026-05-29 | TWD 700.00 | +1.30% | TWD 695.00 | TWD 726.00 | TWD 690.00 | 32.89K |
| 2026-05-28 | TWD 691.00 | -5.99% | TWD 730.00 | TWD 746.00 | TWD 690.00 | 40.22K |
| 2026-05-27 | TWD 735.00 | +2.08% | TWD 746.00 | TWD 746.00 | TWD 696.00 | 43.42K |