Uranus Chemicals Co., LTD. (TPEX:7742)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
38.40
-1.70 (-4.24%)
At close: Aug 19, 2025, 1:25 PM CST

TPEX:7742 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202539.3039.3037.8038.40--4.24%190,371
Aug 18, 202539.6540.4538.8040.10-1.13%232,411
Aug 15, 202542.7042.7039.3539.65--7.14%241,675
Aug 14, 202542.9543.0540.8542.70--1.04%154,757
Aug 13, 202543.0043.1540.9043.15-0.70%347,293
Aug 12, 202543.1544.2540.8542.85--0.70%563,043
Aug 11, 202540.9544.7538.5543.15-5.37%763,530
Aug 8, 202541.1541.3038.5040.95-1.61%435,753
Aug 7, 202541.1541.9040.0040.30--1.71%331,972
Aug 6, 202538.9042.1536.5041.00-2.12%884,999
Aug 5, 202532.4040.4032.3040.15-23.92%965,021
Aug 4, 202528.9532.4027.7532.40-15.10%130,023
Aug 1, 202529.1029.3028.0028.15--2.93%73,207
Jul 31, 202529.9029.9027.0029.00--3.65%91,993
Jul 30, 202529.2030.1027.4030.10-0.33%317,152
Jul 29, 202533.2033.2027.5530.00--10.18%490,843
Jul 28, 202530.6033.8030.1033.40-13.22%463,924
Jul 25, 202528.4030.9026.2029.50-8.06%214,565
Jul 24, 202524.6528.4024.6027.30-10.75%153,506
Jul 23, 202522.2024.8022.2024.65-9.31%58,459
Jul 22, 202522.3523.0022.2522.55-1.58%15,618
Jul 21, 202522.2522.2522.1022.20--0.22%7,151
Jul 18, 202523.0023.0022.1522.25--3.26%2,618
Jul 17, 202523.0023.0023.0023.00--799
Jul 16, 202522.0023.0021.8523.00-4.55%18,242
Jul 15, 202522.8023.0021.2022.00--3.93%38,742
Jul 14, 202523.8023.8022.9022.90--1.72%8,011
Jul 11, 202524.3024.3023.3023.30--4.12%9,750
Jul 10, 202524.1524.3024.0024.30-0.62%16,031
Jul 9, 202524.1024.1524.1024.15--250
Jul 8, 202524.1524.1524.1524.15--451
Jul 7, 202524.5024.7023.6024.15--1.43%18,401
Jul 4, 202525.5025.5024.5024.50--5.77%21,106
Jul 3, 202526.0526.0524.9026.00-0.39%3,299
Jul 2, 202526.0026.1025.9025.90--18,260
Jul 1, 202525.7026.1025.7025.90-0.78%12,011
Jun 30, 202525.6025.8525.6025.70-1.98%2,213
Jun 27, 202525.7525.8524.5025.20-2.65%108,515
Jun 26, 202522.7524.8022.7524.55-8.63%51,157
Jun 25, 202522.8523.7022.0022.60--1.09%55,124
Jun 24, 202521.9022.8521.8022.85-6.28%28,509
Jun 23, 202521.5021.6021.4021.50--2.71%35,401
Jun 20, 202522.1022.1022.1022.10-0.45%301
Jun 19, 202522.4522.9022.0022.00--2.00%22,102
Jun 18, 202522.4022.4522.4022.45-0.67%2,002
Jun 17, 202522.4022.4021.9522.30--2,802
Jun 16, 202522.3522.3521.9522.30--1.76%24,223
Jun 13, 202523.5523.5522.0022.70--3.81%40,246
Jun 12, 202523.5523.8023.4523.60--0.84%6,266
Jun 11, 202523.2524.0023.0023.80-2.37%48,372