Uranus Chemicals Co., LTD. (TPEX:7742)
Taiwan · Delayed Price · Currency is TWD 106.50
+6.80 (6.82%)
At close: Sep 24, 2026
TPEX:7742 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 99.90 | 111.00 | 99.00 | 106.50 | 106.50 | 6.82% | 291,754 |
| Sep 23, 2026 | 98.60 | 101.50 | 98.60 | 99.70 | 99.70 | 1.12% | 124,906 |
| Sep 22, 2026 | 100.50 | 101.50 | 97.70 | 98.60 | 98.60 | -1.89% | 213,179 |
| Sep 21, 2026 | 100.50 | 101.00 | 98.30 | 100.50 | 100.50 | -0.50% | 50,875 |
| Sep 18, 2026 | 99.10 | 102.00 | 98.30 | 101.00 | 101.00 | 1.00% | 81,952 |
| Sep 17, 2026 | 101.00 | 101.50 | 99.60 | 100.00 | 100.00 | -0.50% | 87,101 |
| Sep 16, 2026 | 99.50 | 102.00 | 98.00 | 100.50 | 100.50 | 1.11% | 72,360 |
| Sep 15, 2026 | 102.50 | 102.50 | 97.50 | 99.40 | 99.40 | -2.55% | 163,649 |
| Sep 14, 2026 | 100.00 | 102.00 | 97.90 | 102.00 | 102.00 | 0.99% | 139,785 |
| Sep 11, 2026 | 102.00 | 105.50 | 100.00 | 101.00 | 101.00 | -3.81% | 126,398 |
| Sep 10, 2026 | 106.00 | 111.00 | 103.00 | 105.00 | 105.00 | -0.94% | 180,036 |
| Sep 9, 2026 | 102.00 | 106.50 | 98.00 | 106.00 | 106.00 | 3.41% | 263,905 |
| Sep 8, 2026 | 108.50 | 108.50 | 100.50 | 102.50 | 102.50 | -5.09% | 368,045 |
| Sep 7, 2026 | 113.00 | 115.00 | 106.00 | 108.00 | 108.00 | -5.26% | 458,399 |
| Sep 4, 2026 | 120.50 | 121.50 | 110.00 | 114.00 | 114.00 | -4.20% | 219,685 |
| Sep 3, 2026 | 112.00 | 120.00 | 109.00 | 119.00 | 119.00 | 6.25% | 480,550 |
| Sep 2, 2026 | 112.00 | 112.00 | 106.50 | 112.00 | 112.00 | 0.45% | 206,097 |
| Sep 1, 2026 | 110.50 | 113.50 | 110.00 | 111.50 | 111.50 | -0.45% | 209,744 |
| Aug 31, 2026 | 112.00 | 116.00 | 110.50 | 112.00 | 112.00 | -1.75% | 206,112 |
| Aug 28, 2026 | 110.50 | 120.50 | 109.50 | 114.00 | 114.00 | 1.79% | 304,822 |
| Aug 27, 2026 | 119.00 | 119.00 | 108.50 | 112.00 | 112.00 | -4.68% | 310,747 |
| Aug 26, 2026 | 109.50 | 123.50 | 105.00 | 117.50 | 117.50 | 8.29% | 432,629 |
| Aug 25, 2026 | 104.00 | 111.50 | 100.50 | 108.50 | 108.50 | 5.34% | 201,520 |
| Aug 24, 2026 | 108.00 | 108.00 | 102.50 | 103.00 | 103.00 | -3.29% | 184,227 |
| Aug 21, 2026 | 106.50 | 112.00 | 104.00 | 106.50 | 106.50 | -0.47% | 192,211 |
| Aug 20, 2026 | 105.00 | 118.50 | 105.00 | 107.00 | 107.00 | - | 243,696 |
| Aug 19, 2026 | 110.50 | 111.00 | 103.50 | 107.00 | 107.00 | -4.46% | 207,994 |
| Aug 18, 2026 | 114.00 | 117.00 | 110.00 | 112.00 | 112.00 | - | 213,059 |
| Aug 17, 2026 | 118.00 | 118.00 | 110.50 | 112.00 | 112.00 | -5.08% | 373,639 |
| Aug 14, 2026 | 124.00 | 124.50 | 114.00 | 118.00 | 118.00 | -4.45% | 595,197 |
| Aug 13, 2026 | 123.50 | 136.50 | 123.00 | 123.50 | 123.50 | - | 682,473 |
| Aug 12, 2026 | 122.00 | 129.50 | 114.00 | 123.50 | 123.50 | -1.20% | 519,681 |
| Aug 11, 2026 | 138.50 | 140.00 | 119.50 | 125.00 | 125.00 | -9.75% | 663,074 |
| Aug 10, 2026 | 125.00 | 139.00 | 120.00 | 138.50 | 138.50 | 11.24% | 1,519,736 |
| Aug 7, 2026 | 90.90 | 127.50 | 90.90 | 124.50 | 124.50 | 36.81% | 1,463,264 |
| Aug 6, 2026 | 94.30 | 97.00 | 88.00 | 91.00 | 91.00 | -6.09% | 281,667 |
| Aug 5, 2026 | 80.50 | 96.90 | 80.50 | 96.90 | 96.90 | 20.37% | 445,133 |
| Aug 4, 2026 | 80.00 | 83.00 | 79.00 | 80.50 | 80.50 | -2.42% | 166,496 |
| Aug 3, 2026 | 82.00 | 82.50 | 78.20 | 82.50 | 82.50 | -2.02% | 214,506 |
| Jul 31, 2026 | 72.50 | 86.90 | 70.10 | 84.20 | 84.20 | 18.26% | 463,080 |
| Jul 30, 2026 | 62.10 | 81.40 | 62.10 | 71.20 | 71.20 | 9.71% | 585,557 |
| 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 |