Uranus Chemicals Co., LTD. (TPEX:7742)
38.40
-1.70 (-4.24%)
At close: Aug 19, 2025, 1:25 PM CST
TPEX:7742 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 19, 2025 | 39.30 | 39.30 | 37.80 | 38.40 | - | -4.24% | 190,371 |
Aug 18, 2025 | 39.65 | 40.45 | 38.80 | 40.10 | - | 1.13% | 232,411 |
Aug 15, 2025 | 42.70 | 42.70 | 39.35 | 39.65 | - | -7.14% | 241,675 |
Aug 14, 2025 | 42.95 | 43.05 | 40.85 | 42.70 | - | -1.04% | 154,757 |
Aug 13, 2025 | 43.00 | 43.15 | 40.90 | 43.15 | - | 0.70% | 347,293 |
Aug 12, 2025 | 43.15 | 44.25 | 40.85 | 42.85 | - | -0.70% | 563,043 |
Aug 11, 2025 | 40.95 | 44.75 | 38.55 | 43.15 | - | 5.37% | 763,530 |
Aug 8, 2025 | 41.15 | 41.30 | 38.50 | 40.95 | - | 1.61% | 435,753 |
Aug 7, 2025 | 41.15 | 41.90 | 40.00 | 40.30 | - | -1.71% | 331,972 |
Aug 6, 2025 | 38.90 | 42.15 | 36.50 | 41.00 | - | 2.12% | 884,999 |
Aug 5, 2025 | 32.40 | 40.40 | 32.30 | 40.15 | - | 23.92% | 965,021 |
Aug 4, 2025 | 28.95 | 32.40 | 27.75 | 32.40 | - | 15.10% | 130,023 |
Aug 1, 2025 | 29.10 | 29.30 | 28.00 | 28.15 | - | -2.93% | 73,207 |
Jul 31, 2025 | 29.90 | 29.90 | 27.00 | 29.00 | - | -3.65% | 91,993 |
Jul 30, 2025 | 29.20 | 30.10 | 27.40 | 30.10 | - | 0.33% | 317,152 |
Jul 29, 2025 | 33.20 | 33.20 | 27.55 | 30.00 | - | -10.18% | 490,843 |
Jul 28, 2025 | 30.60 | 33.80 | 30.10 | 33.40 | - | 13.22% | 463,924 |
Jul 25, 2025 | 28.40 | 30.90 | 26.20 | 29.50 | - | 8.06% | 214,565 |
Jul 24, 2025 | 24.65 | 28.40 | 24.60 | 27.30 | - | 10.75% | 153,506 |
Jul 23, 2025 | 22.20 | 24.80 | 22.20 | 24.65 | - | 9.31% | 58,459 |
Jul 22, 2025 | 22.35 | 23.00 | 22.25 | 22.55 | - | 1.58% | 15,618 |
Jul 21, 2025 | 22.25 | 22.25 | 22.10 | 22.20 | - | -0.22% | 7,151 |
Jul 18, 2025 | 23.00 | 23.00 | 22.15 | 22.25 | - | -3.26% | 2,618 |
Jul 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | 799 |
Jul 16, 2025 | 22.00 | 23.00 | 21.85 | 23.00 | - | 4.55% | 18,242 |
Jul 15, 2025 | 22.80 | 23.00 | 21.20 | 22.00 | - | -3.93% | 38,742 |
Jul 14, 2025 | 23.80 | 23.80 | 22.90 | 22.90 | - | -1.72% | 8,011 |
Jul 11, 2025 | 24.30 | 24.30 | 23.30 | 23.30 | - | -4.12% | 9,750 |
Jul 10, 2025 | 24.15 | 24.30 | 24.00 | 24.30 | - | 0.62% | 16,031 |
Jul 9, 2025 | 24.10 | 24.15 | 24.10 | 24.15 | - | - | 250 |
Jul 8, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | - | - | 451 |
Jul 7, 2025 | 24.50 | 24.70 | 23.60 | 24.15 | - | -1.43% | 18,401 |
Jul 4, 2025 | 25.50 | 25.50 | 24.50 | 24.50 | - | -5.77% | 21,106 |
Jul 3, 2025 | 26.05 | 26.05 | 24.90 | 26.00 | - | 0.39% | 3,299 |
Jul 2, 2025 | 26.00 | 26.10 | 25.90 | 25.90 | - | - | 18,260 |
Jul 1, 2025 | 25.70 | 26.10 | 25.70 | 25.90 | - | 0.78% | 12,011 |
Jun 30, 2025 | 25.60 | 25.85 | 25.60 | 25.70 | - | 1.98% | 2,213 |
Jun 27, 2025 | 25.75 | 25.85 | 24.50 | 25.20 | - | 2.65% | 108,515 |
Jun 26, 2025 | 22.75 | 24.80 | 22.75 | 24.55 | - | 8.63% | 51,157 |
Jun 25, 2025 | 22.85 | 23.70 | 22.00 | 22.60 | - | -1.09% | 55,124 |
Jun 24, 2025 | 21.90 | 22.85 | 21.80 | 22.85 | - | 6.28% | 28,509 |
Jun 23, 2025 | 21.50 | 21.60 | 21.40 | 21.50 | - | -2.71% | 35,401 |
Jun 20, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | - | 0.45% | 301 |
Jun 19, 2025 | 22.45 | 22.90 | 22.00 | 22.00 | - | -2.00% | 22,102 |
Jun 18, 2025 | 22.40 | 22.45 | 22.40 | 22.45 | - | 0.67% | 2,002 |
Jun 17, 2025 | 22.40 | 22.40 | 21.95 | 22.30 | - | - | 2,802 |
Jun 16, 2025 | 22.35 | 22.35 | 21.95 | 22.30 | - | -1.76% | 24,223 |
Jun 13, 2025 | 23.55 | 23.55 | 22.00 | 22.70 | - | -3.81% | 40,246 |
Jun 12, 2025 | 23.55 | 23.80 | 23.45 | 23.60 | - | -0.84% | 6,266 |
Jun 11, 2025 | 23.25 | 24.00 | 23.00 | 23.80 | - | 2.37% | 48,372 |