U-LEAM, Inc.(TW:7915)
200.00-4.50 (-2.20%)
TW:7915
U-LEAM, Inc. historical prices
200.00
At close:-4.50 (-2.20%)
U-LEAM, Inc. (7915) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 195.50 | 204.50 | 195.50 | 200.00 | 200.00 | -2.20% | 10,379 | 0.44 |
| Nov 10, 2026 | 190.50 | 204.50 | 190.50 | 204.50 | 204.50 | +2.51% | 21,413 | 0.91 |
| Nov 09, 2026 | 199.50 | 210.00 | 175.00 | 199.50 | 199.50 | 0.00% | 63,389 | 2.77 |
| Nov 06, 2026 | 200.00 | 213.50 | 190.00 | 199.50 | 199.50 | -7.42% | 36,119 | 1.60 |
| Nov 05, 2026 | 250.00 | 250.00 | 206.00 | 215.50 | 215.50 | -14.99% | 69,985 | 3.25 |
| Nov 04, 2026 | 280.00 | 280.00 | 227.00 | 253.50 | 253.50 | -9.30% | 62,838 | 3.03 |
| Nov 03, 2026 | 300.00 | 305.00 | 277.00 | 279.50 | 279.50 | -10.56% | 39,242 | 1.93 |
| Nov 02, 2026 | 298.00 | 312.50 | 298.00 | 312.50 | 312.50 | +4.87% | 4,920 | 0.24 |
| Oct 30, 2026 | 314.00 | 315.00 | 298.00 | 298.00 | 298.00 | -5.10% | 23,879 | 1.14 |
| Oct 29, 2026 | 309.50 | 329.50 | 309.50 | 314.00 | 314.00 | -3.24% | 9,322 | 0.43 |
| Oct 28, 2026 | 315.00 | 325.00 | 310.00 | 324.50 | 324.50 | +3.02% | 15,388 | 0.70 |
| Oct 27, 2026 | 329.50 | 329.50 | 300.50 | 315.00 | 315.00 | -3.23% | 5,364 | 0.24 |
| Oct 26, 2026 | 325.50 | 341.50 | 325.00 | 325.50 | 325.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 325.50 | 341.50 | 325.00 | 325.50 | 325.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 341.50 | 341.50 | 325.00 | 325.50 | 325.50 | -2.84% | 4,861 | 0.22 |
| Oct 21, 2026 | 332.00 | 341.50 | 325.00 | 335.00 | 335.00 | +1.06% | 17,304 | 0.77 |
| Oct 20, 2026 | 332.00 | 332.00 | 316.50 | 331.50 | 331.50 | +0.45% | 5,334 | 0.24 |
| Oct 19, 2026 | 340.00 | 342.00 | 315.00 | 330.00 | 330.00 | -7.04% | 24,002 | 1.05 |
| Oct 16, 2026 | 355.00 | 355.50 | 338.50 | 355.00 | 355.00 | 0.00% | 13,991 | 0.62 |
| Oct 15, 2026 | 355.00 | 357.50 | 340.50 | 355.00 | 355.00 | -4.70% | 23,362 | 1.04 |
| Oct 14, 2026 | 355.00 | 373.00 | 355.00 | 372.50 | 372.50 | -0.27% | 11,546 | 0.51 |
| Oct 13, 2026 | 377.00 | 381.00 | 355.00 | 373.50 | 373.50 | -1.71% | 45,292 | 1.98 |
| Oct 12, 2026 | 395.00 | 408.00 | 377.00 | 380.00 | 380.00 | -8.32% | 44,776 | 1.98 |
| Oct 09, 2026 | 414.50 | 419.50 | 400.50 | 414.50 | 414.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 419.50 | 419.50 | 400.50 | 414.50 | 414.50 | -1.43% | 13,647 | 0.60 |
| Oct 07, 2026 | 420.50 | 420.50 | 400.00 | 420.50 | 420.50 | 0.00% | 19,479 | 0.86 |
| Oct 06, 2026 | 409.00 | 420.50 | 400.50 | 420.50 | 420.50 | +2.81% | 26,794 | 1.19 |
| Oct 05, 2026 | 442.00 | 442.00 | 409.00 | 409.00 | 409.00 | -7.36% | 46,408 | 2.10 |
| Oct 02, 2026 | 440.00 | 445.50 | 420.00 | 441.50 | 441.50 | -0.90% | 60,905 | 2.84 |
| Oct 01, 2026 | 459.50 | 459.50 | 425.00 | 445.50 | 445.50 | -1.00% | 51,607 | 2.47 |
| Sep 30, 2026 | 442.00 | 469.50 | 435.00 | 450.00 | 450.00 | +1.24% | 137,519 | 7.26 |
| Sep 29, 2026 | 409.50 | 461.50 | 405.00 | 444.50 | 444.50 | +8.95% | 95,118 | 5.40 |
| Sep 28, 2026 | 408.00 | 409.50 | 390.50 | 408.00 | 408.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 408.00 | 409.50 | 390.50 | 408.00 | 408.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 405.00 | 409.50 | 390.50 | 408.00 | 408.00 | +0.74% | 23,468 | 1.29 |
| Sep 23, 2026 | 400.50 | 419.50 | 396.50 | 405.00 | 405.00 | -3.46% | 29,998 | 1.66 |
| Sep 22, 2026 | 419.50 | 419.50 | 400.50 | 419.50 | 419.50 | 0.00% | 2,807 | 0.15 |
| Sep 21, 2026 | 419.50 | 419.50 | 402.00 | 419.50 | 419.50 | 0.00% | 8,161 | 0.44 |
| Sep 18, 2026 | 404.00 | 419.50 | 402.00 | 419.50 | 419.50 | 0.00% | 6,630 | 0.35 |
| Sep 17, 2026 | 419.50 | 419.50 | 400.50 | 419.50 | 419.50 | 0.00% | 20,857 | 1.06 |
| Sep 16, 2026 | 415.00 | 419.50 | 400.50 | 419.50 | 419.50 | 0.00% | 8,892 | 0.46 |
| Sep 15, 2026 | 431.00 | 431.00 | 412.00 | 419.50 | 419.50 | -2.67% | 19,497 | 0.96 |
| Sep 14, 2026 | 410.00 | 431.00 | 395.00 | 431.00 | 431.00 | +5.12% | 31,681 | 1.54 |
| Sep 11, 2026 | 390.50 | 410.00 | 390.50 | 410.00 | 410.00 | 0.00% | 9,570 | 0.46 |
| Sep 10, 2026 | 390.50 | 410.00 | 390.50 | 410.00 | 410.00 | 0.00% | 12,387 | 0.57 |
| Sep 09, 2026 | 410.00 | 410.00 | 390.50 | 410.00 | 410.00 | +3.80% | 13,026 | 0.60 |
| Sep 08, 2026 | 410.00 | 410.00 | 395.00 | 395.00 | 395.00 | -3.66% | 4,879 | 0.22 |
| Sep 07, 2026 | 410.00 | 410.00 | 390.50 | 410.00 | 410.00 | 0.00% | 4,913 | 0.22 |
| Sep 04, 2026 | 410.00 | 410.00 | 390.50 | 410.00 | 410.00 | +3.80% | 2,877 | 0.12 |
| Sep 03, 2026 | 410.00 | 410.00 | 390.50 | 395.00 | 395.00 | -2.47% | 16,570 | 0.70 |
