Uranus Chemicals Co., LTD. (TPEX:7742)
Taiwan · Delayed Price · Currency is TWD 75.60
-7.30 (-8.81%)
At close: Nov 6, 2026
TPEX:7742 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 79.40 | 79.70 | 69.00 | 75.60 | 75.60 | -8.81% | 287,801 |
| Nov 5, 2026 | 85.00 | 88.40 | 80.10 | 82.90 | 82.90 | -6.22% | 154,889 |
| Nov 4, 2026 | 88.50 | 91.70 | 84.40 | 88.40 | 88.40 | 0.11% | 213,956 |
| Nov 3, 2026 | 90.30 | 92.70 | 84.70 | 88.30 | 88.30 | -2.21% | 124,905 |
| Nov 2, 2026 | 95.10 | 95.10 | 89.80 | 90.30 | 90.30 | -4.75% | 168,631 |
| Oct 30, 2026 | 98.20 | 98.30 | 92.80 | 94.80 | 94.80 | -4.34% | 167,346 |
| Oct 29, 2026 | 101.00 | 101.00 | 98.20 | 99.10 | 99.10 | -1.39% | 107,224 |
| Oct 28, 2026 | 99.80 | 102.50 | 99.60 | 100.50 | 100.50 | 1.93% | 72,779 |
| Oct 27, 2026 | 100.00 | 102.00 | 95.00 | 98.60 | 98.60 | -1.40% | 108,308 |
| Oct 22, 2026 | 104.50 | 104.50 | 99.10 | 100.00 | 100.00 | -3.38% | 153,110 |
| Oct 21, 2026 | 102.00 | 105.50 | 101.50 | 103.50 | 103.50 | 2.48% | 88,485 |
| Oct 20, 2026 | 106.00 | 108.50 | 99.20 | 101.00 | 101.00 | -4.27% | 214,793 |
| Oct 19, 2026 | 105.00 | 106.00 | 103.00 | 105.50 | 105.50 | -2.31% | 116,302 |
| Oct 16, 2026 | 106.50 | 111.50 | 105.00 | 108.00 | 108.00 | -0.46% | 170,670 |
| Oct 15, 2026 | 110.00 | 110.00 | 105.00 | 108.50 | 108.50 | -4.41% | 223,618 |
| Oct 14, 2026 | 108.50 | 117.50 | 108.50 | 113.50 | 113.50 | 2.25% | 248,950 |
| Oct 13, 2026 | 110.00 | 114.50 | 107.50 | 111.00 | 111.00 | -2.20% | 162,767 |
| Oct 12, 2026 | 118.00 | 118.50 | 110.50 | 113.50 | 113.50 | -3.81% | 393,541 |
| Oct 8, 2026 | 121.00 | 125.50 | 116.00 | 118.00 | 118.00 | -5.22% | 405,733 |
| Oct 7, 2026 | 117.50 | 127.50 | 117.00 | 124.50 | 124.50 | 6.41% | 1,129,442 |
| Oct 6, 2026 | 121.00 | 121.00 | 110.00 | 117.00 | 117.00 | -3.31% | 375,493 |
| Oct 5, 2026 | 115.00 | 127.00 | 111.50 | 121.00 | 121.00 | 6.14% | 984,080 |
| Oct 2, 2026 | 105.50 | 115.00 | 105.50 | 114.00 | 114.00 | 5.07% | 584,235 |
| Oct 1, 2026 | 106.50 | 108.50 | 101.50 | 108.50 | 108.50 | - | 220,872 |
| Sep 30, 2026 | 106.50 | 114.50 | 104.00 | 108.50 | 108.50 | 1.88% | 389,429 |
| Sep 29, 2026 | 103.50 | 107.00 | 99.70 | 106.50 | 106.50 | - | 195,336 |
| 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 |