Uranus Chemicals Co., LTD. (TPEX:7742)
Taiwan · Delayed Price · Currency is TWD 72.00
-9.70 (-11.87%)
At close: Jul 28, 2026
TPEX:7742 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 72.60 | 73.30 | 57.80 | 64.90 | 64.90 | -9.86% | 815,329 |
| Jul 28, 2026 | 80.00 | 80.30 | 70.80 | 72.00 | 72.00 | -11.87% | 311,331 |
| Jul 27, 2026 | 88.00 | 88.00 | 76.30 | 81.70 | 81.70 | -5.44% | 488,501 |
| Jul 24, 2026 | 92.70 | 92.70 | 85.70 | 86.40 | 86.40 | -6.09% | 210,235 |
| Jul 23, 2026 | 96.30 | 96.30 | 88.50 | 92.00 | 92.00 | -4.37% | 145,577 |
| Jul 22, 2026 | 94.00 | 97.70 | 92.70 | 96.20 | 96.20 | 5.71% | 163,721 |
| Jul 21, 2026 | 90.50 | 97.90 | 89.40 | 91.00 | 91.00 | 0.55% | 188,105 |
| Jul 20, 2026 | 99.00 | 99.90 | 85.60 | 90.50 | 90.50 | -9.95% | 501,433 |
| Jul 17, 2026 | 105.00 | 107.50 | 98.70 | 100.50 | 100.50 | -6.94% | 476,041 |
| Jul 16, 2026 | 112.00 | 117.50 | 105.50 | 108.00 | 108.00 | -5.26% | 274,265 |
| Jul 15, 2026 | 111.50 | 123.00 | 105.00 | 114.00 | 114.00 | 5.07% | 374,169 |
| Jul 14, 2026 | 120.00 | 120.00 | 99.50 | 108.50 | 108.50 | -9.21% | 876,514 |
| Jul 13, 2026 | 126.50 | 130.00 | 119.00 | 119.50 | 119.50 | -6.27% | 533,514 |
| Jul 9, 2026 | 136.50 | 139.00 | 126.50 | 127.50 | 127.50 | -6.93% | 718,161 |
| Jul 8, 2026 | 138.50 | 141.50 | 134.50 | 137.00 | 137.00 | -1.08% | 280,519 |
| Jul 7, 2026 | 149.00 | 152.00 | 136.00 | 138.50 | 138.50 | -7.05% | 405,516 |
| Jul 6, 2026 | 143.50 | 150.00 | 143.00 | 149.00 | 149.00 | 3.83% | 392,579 |
| Jul 3, 2026 | 144.00 | 145.00 | 137.50 | 143.50 | 143.50 | -0.35% | 218,309 |
| Jul 2, 2026 | 138.50 | 148.50 | 135.50 | 144.00 | 144.00 | 3.23% | 240,747 |
| Jul 1, 2026 | 140.00 | 140.50 | 138.00 | 139.50 | 139.50 | 0.36% | 147,097 |
| Jun 30, 2026 | 138.00 | 140.50 | 134.50 | 139.00 | 139.00 | 1.46% | 247,655 |
| Jun 29, 2026 | 138.50 | 142.50 | 135.00 | 137.00 | 137.00 | -0.72% | 276,443 |
| Jun 26, 2026 | 142.50 | 145.00 | 135.50 | 138.00 | 138.00 | -4.83% | 542,673 |
| Jun 25, 2026 | 152.50 | 152.50 | 141.00 | 145.00 | 145.00 | -3.01% | 389,908 |
| Jun 24, 2026 | 152.00 | 152.50 | 146.00 | 149.50 | 149.50 | -2.92% | 361,611 |
| Jun 23, 2026 | 163.00 | 164.50 | 151.50 | 154.00 | 154.00 | -5.52% | 535,147 |
| Jun 22, 2026 | 158.00 | 165.00 | 150.50 | 163.00 | 163.00 | 3.49% | 949,984 |
| Jun 18, 2026 | 145.50 | 157.50 | 140.50 | 157.50 | 157.50 | 10.14% | 602,072 |
| Jun 17, 2026 | 138.50 | 143.50 | 134.50 | 143.00 | 143.00 | 2.14% | 443,268 |
| Jun 16, 2026 | 146.50 | 146.50 | 138.00 | 140.00 | 140.00 | -4.44% | 396,168 |
| Jun 15, 2026 | 145.50 | 150.50 | 144.00 | 146.50 | 146.50 | -1.01% | 346,755 |
| Jun 12, 2026 | 147.00 | 154.00 | 145.00 | 148.00 | 148.00 | 2.07% | 436,653 |
| Jun 11, 2026 | 160.00 | 160.00 | 140.00 | 145.00 | 145.00 | -9.66% | 751,798 |
| Jun 10, 2026 | 163.00 | 172.00 | 157.50 | 160.50 | 160.50 | -5.59% | 1,459,245 |
| Jun 9, 2026 | 145.50 | 170.50 | 142.00 | 170.00 | 170.00 | 17.24% | 1,134,935 |
| Jun 8, 2026 | 138.00 | 146.50 | 119.00 | 145.00 | 145.00 | 0.69% | 549,239 |
| Jun 5, 2026 | 142.00 | 148.00 | 135.50 | 144.00 | 144.00 | 1.41% | 375,520 |
| Jun 4, 2026 | 141.00 | 145.00 | 138.00 | 142.00 | 142.00 | - | 336,357 |
| Jun 3, 2026 | 141.00 | 144.50 | 139.50 | 142.00 | 142.00 | 0.71% | 306,000 |
| Jun 2, 2026 | 149.00 | 150.50 | 136.50 | 141.00 | 141.00 | -4.73% | 645,018 |
| Jun 1, 2026 | 148.50 | 156.50 | 146.00 | 148.00 | 148.00 | -2.31% | 393,257 |
| May 29, 2026 | 145.50 | 155.50 | 142.50 | 151.50 | 151.50 | 4.48% | 522,512 |
| May 28, 2026 | 154.50 | 154.50 | 143.50 | 145.00 | 145.00 | -3.97% | 592,434 |
| May 27, 2026 | 154.00 | 157.00 | 148.50 | 151.00 | 151.00 | -1.63% | 625,746 |
| May 26, 2026 | 164.50 | 168.00 | 152.00 | 153.50 | 153.50 | -7.81% | 831,515 |
| May 25, 2026 | 170.00 | 178.00 | 164.00 | 166.50 | 166.50 | -2.06% | 819,763 |
| May 22, 2026 | 166.00 | 174.50 | 161.50 | 170.00 | 170.00 | 2.72% | 921,050 |
| May 21, 2026 | 154.00 | 166.00 | 152.00 | 165.50 | 165.50 | 9.24% | 714,558 |
| May 20, 2026 | 148.50 | 159.50 | 145.00 | 151.50 | 151.50 | 3.41% | 580,746 |
| May 19, 2026 | 147.50 | 159.50 | 141.00 | 146.50 | 146.50 | -4.25% | 574,139 |