Uranus Chemicals Co., LTD. (TPEX:7742)
Taiwan · Delayed Price · Currency is TWD 182.50
+11.50 (6.73%)
At close: May 8, 2026
TPEX:7742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 53.90 | 56.50 | 44.65 | 51.00 | 51.00 | -5.56% | 1,023,966 |
| Mar 16, 2026 | 44.00 | 55.20 | 42.60 | 54.00 | 54.00 | 22.73% | 1,441,678 |
| Mar 13, 2026 | 40.20 | 44.15 | 39.00 | 44.00 | 44.00 | 9.45% | 622,342 |
| Mar 12, 2026 | 40.90 | 41.05 | 39.00 | 40.20 | 40.20 | 2.29% | 93,894 |
| Mar 11, 2026 | 39.60 | 40.50 | 37.00 | 39.30 | 39.30 | -0.76% | 130,906 |
| Mar 10, 2026 | 39.00 | 41.05 | 38.00 | 39.60 | 39.60 | 1.67% | 100,993 |
| Mar 9, 2026 | 40.70 | 40.80 | 37.40 | 38.95 | 38.95 | -0.13% | 92,388 |
| Mar 6, 2026 | 38.90 | 40.85 | 38.00 | 39.00 | 39.00 | 0.91% | 147,843 |
| Mar 5, 2026 | 37.45 | 38.90 | 37.10 | 38.65 | 38.65 | 3.20% | 29,708 |
| Mar 4, 2026 | 39.40 | 39.80 | 35.50 | 37.45 | 37.45 | -4.95% | 191,467 |
| Mar 3, 2026 | 41.15 | 42.00 | 37.85 | 39.40 | 39.40 | -7.62% | 209,719 |
| Mar 2, 2026 | 42.70 | 42.95 | 41.15 | 42.65 | 42.65 | -0.81% | 207,254 |
| Feb 26, 2026 | 42.65 | 43.95 | 41.00 | 43.00 | 43.00 | 0.94% | 489,188 |
| Feb 25, 2026 | 39.60 | 43.50 | 39.60 | 42.60 | 42.60 | 8.12% | 688,202 |
| Feb 24, 2026 | 38.80 | 40.55 | 38.50 | 39.40 | 39.40 | 1.68% | 230,149 |