Uranus Chemicals Co., LTD. (TPEX:7742)
Taiwan · Delayed Price · Currency is TWD 151.50
+6.50 (4.48%)
At close: May 29, 2026
TPEX:7742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 146.50 | 154.00 | 130.00 | 153.00 | 153.00 | 0.66% | 1,339,669 |
| May 15, 2026 | 169.00 | 173.50 | 147.00 | 152.00 | 152.00 | -11.37% | 1,649,833 |
| May 14, 2026 | 183.50 | 189.50 | 169.00 | 171.50 | 171.50 | -5.51% | 845,236 |
| May 13, 2026 | 188.00 | 195.00 | 175.00 | 181.50 | 181.50 | -4.72% | 878,202 |
| May 12, 2026 | 189.50 | 194.00 | 178.50 | 190.50 | 190.50 | 2.97% | 1,145,051 |
| May 11, 2026 | 184.50 | 205.00 | 183.50 | 185.00 | 185.00 | 1.37% | 1,372,833 |
| May 8, 2026 | 171.00 | 195.50 | 168.50 | 182.50 | 182.50 | 6.73% | 1,370,125 |
| May 7, 2026 | 170.50 | 174.00 | 164.50 | 171.00 | 171.00 | 2.09% | 789,106 |
| May 6, 2026 | 169.50 | 180.00 | 161.50 | 167.50 | 167.50 | -2.33% | 900,167 |
| May 5, 2026 | 183.00 | 188.00 | 169.00 | 171.50 | 171.50 | -8.29% | 1,104,141 |
| May 4, 2026 | 196.00 | 205.00 | 179.00 | 187.00 | 187.00 | -3.61% | 1,306,266 |
| Apr 30, 2026 | 207.50 | 214.00 | 191.00 | 194.00 | 194.00 | -5.13% | 903,524 |
| Apr 29, 2026 | 187.50 | 219.50 | 187.50 | 204.50 | 204.50 | 4.87% | 1,177,066 |
| Apr 28, 2026 | 165.50 | 198.50 | 158.50 | 195.00 | 195.00 | 13.70% | 1,450,141 |
| Apr 27, 2026 | 204.00 | 204.00 | 120.00 | 171.50 | 171.50 | -15.93% | 3,093,259 |
| Apr 24, 2026 | 217.00 | 225.00 | 190.00 | 204.00 | 204.00 | -6.21% | 1,387,030 |
| Apr 23, 2026 | 231.00 | 247.50 | 191.00 | 217.50 | 217.50 | -5.84% | 3,645,559 |
| Apr 22, 2026 | 259.50 | 260.00 | 227.50 | 231.00 | 231.00 | -9.94% | 2,944,968 |
| Apr 21, 2026 | 270.00 | 283.00 | 254.00 | 256.50 | 256.50 | -7.73% | 2,314,269 |
| Apr 20, 2026 | 252.00 | 282.00 | 235.00 | 278.00 | 278.00 | 11.42% | 3,680,775 |
| Apr 17, 2026 | 229.50 | 252.50 | 222.00 | 249.50 | 249.50 | 9.19% | 2,379,362 |
| Apr 16, 2026 | 226.00 | 243.50 | 219.50 | 228.50 | 228.50 | 1.11% | 1,636,553 |
| Apr 15, 2026 | 231.00 | 244.00 | 220.00 | 226.00 | 226.00 | -1.95% | 2,324,189 |
| Apr 14, 2026 | 230.00 | 251.50 | 206.50 | 230.50 | 230.50 | 1.10% | 4,195,911 |
| Apr 13, 2026 | 180.50 | 230.50 | 177.00 | 228.00 | 228.00 | 24.93% | 5,572,933 |
| Apr 10, 2026 | 150.00 | 190.00 | 144.50 | 182.50 | 182.50 | 23.31% | 5,040,465 |
| Apr 9, 2026 | 140.00 | 154.00 | 137.50 | 148.00 | 148.00 | 6.47% | 3,453,817 |
| Apr 8, 2026 | 124.50 | 139.50 | 122.00 | 139.00 | 139.00 | 11.65% | 2,488,292 |
| Apr 7, 2026 | 136.00 | 136.00 | 120.00 | 124.50 | 124.50 | -6.39% | 2,294,408 |
| Apr 2, 2026 | 138.50 | 139.00 | 130.50 | 133.00 | 133.00 | -3.62% | 1,240,199 |
| Apr 1, 2026 | 135.00 | 147.00 | 131.00 | 138.00 | 138.00 | 3.37% | 2,053,927 |
| Mar 31, 2026 | 145.50 | 150.50 | 129.00 | 133.50 | 133.50 | -7.93% | 2,993,299 |
| Mar 30, 2026 | 137.00 | 150.50 | 133.50 | 145.00 | 145.00 | 3.20% | 2,846,260 |
| Mar 27, 2026 | 135.50 | 140.50 | 120.00 | 140.50 | 140.50 | 3.69% | 2,230,572 |
| Mar 26, 2026 | 142.00 | 152.50 | 128.50 | 135.50 | 135.50 | -4.58% | 2,852,780 |
| Mar 25, 2026 | 122.00 | 142.00 | 118.00 | 142.00 | 142.00 | 16.87% | 3,701,238 |
| Mar 24, 2026 | 142.00 | 154.50 | 109.00 | 121.50 | 121.50 | -13.83% | 5,356,759 |
| Mar 23, 2026 | 110.50 | 156.00 | 107.50 | 141.00 | 141.00 | 27.03% | 8,204,193 |
| Mar 20, 2026 | 84.30 | 113.00 | 78.00 | 111.00 | 111.00 | 32.14% | 6,181,728 |
| Mar 19, 2026 | 63.00 | 85.00 | 59.90 | 84.00 | 84.00 | 30.84% | 3,973,745 |
| Mar 18, 2026 | 51.00 | 64.20 | 48.90 | 64.20 | 64.20 | 25.88% | 1,959,791 |