Uranus Chemicals Co., LTD. (TPEX:7742)
Taiwan · Delayed Price · Currency is TWD 127.50
-9.50 (-6.93%)
At close: Jul 9, 2026
TPEX:7742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |