Uranus Chemicals Co., LTD. (TPEX:7742)
Taiwan
· Delayed Price · Currency is TWD 195.00
+23.50 (13.70%)
At close: Apr 28, 2026
TPEX:7742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 38.25 | 39.00 | 37.45 | 38.75 | 38.75 | 1.31% | 235,475 |
| Feb 11, 2026 | 38.20 | 39.15 | 37.70 | 38.25 | 38.25 | 0.26% | 208,964 |
| Feb 10, 2026 | 36.60 | 38.15 | 35.50 | 38.15 | 38.15 | 3.11% | 213,240 |
| Feb 9, 2026 | 32.95 | 39.80 | 32.95 | 37.00 | 37.00 | 14.37% | 349,562 |
| Feb 6, 2026 | 32.80 | 33.00 | 32.00 | 32.35 | 32.35 | -1.07% | 18,292 |
| Feb 5, 2026 | 32.75 | 32.80 | 32.15 | 32.70 | 32.70 | -0.91% | 23,005 |
| Feb 4, 2026 | 32.50 | 33.80 | 32.50 | 33.00 | 33.00 | -2.37% | 27,442 |
| Feb 3, 2026 | 34.10 | 34.10 | 33.00 | 33.80 | 33.80 | -0.59% | 29,154 |
| Feb 2, 2026 | 34.00 | 34.10 | 33.15 | 34.00 | 34.00 | - | 5,039 |
| Jan 30, 2026 | 33.90 | 34.10 | 33.50 | 34.00 | 34.00 | 0.29% | 11,552 |
| Jan 29, 2026 | 34.95 | 34.95 | 33.85 | 33.90 | 33.90 | -1.45% | 29,387 |
| Jan 28, 2026 | 34.00 | 34.70 | 34.00 | 34.40 | 34.40 | 1.47% | 20,111 |
| Jan 27, 2026 | 34.35 | 34.35 | 33.65 | 33.90 | 33.90 | 0.15% | 34,603 |
| Jan 26, 2026 | 34.00 | 34.40 | 33.75 | 33.85 | 33.85 | -0.44% | 17,538 |
| Jan 23, 2026 | 34.70 | 34.70 | 33.85 | 34.00 | 34.00 | -2.02% | 8,265 |
| Jan 22, 2026 | 35.00 | 35.15 | 32.60 | 34.70 | 34.70 | -3.48% | 85,533 |
| Jan 21, 2026 | 34.95 | 35.95 | 34.85 | 35.95 | 35.95 | 0.28% | 17,401 |
| Jan 20, 2026 | 35.95 | 36.15 | 35.70 | 35.85 | 35.85 | -0.28% | 48,312 |
| Jan 19, 2026 | 35.15 | 36.40 | 34.80 | 35.95 | 35.95 | 2.28% | 84,102 |
| Jan 16, 2026 | 34.40 | 36.40 | 34.40 | 35.15 | 35.15 | 3.38% | 131,670 |
| Jan 15, 2026 | 37.00 | 37.00 | 33.85 | 34.00 | 34.00 | -4.90% | 137,631 |
| Jan 14, 2026 | 34.30 | 38.00 | 34.30 | 35.75 | 35.75 | 4.69% | 213,419 |
| Jan 13, 2026 | 32.00 | 34.30 | 31.75 | 34.15 | 34.15 | 6.06% | 153,334 |
| Jan 12, 2026 | 30.65 | 33.00 | 30.55 | 32.20 | 32.20 | 4.55% | 87,921 |
| Jan 9, 2026 | 30.80 | 31.20 | 30.65 | 30.80 | 30.80 | -2.22% | 16,150 |
| Jan 8, 2026 | 30.50 | 31.60 | 30.50 | 31.50 | 31.50 | 0.32% | 13,000 |
| Jan 7, 2026 | 33.40 | 33.40 | 30.50 | 31.40 | 31.40 | -5.99% | 98,569 |
| Jan 6, 2026 | 29.90 | 34.70 | 29.90 | 33.40 | 33.40 | 12.08% | 115,373 |
| Jan 5, 2026 | 30.20 | 30.20 | 29.65 | 29.80 | 29.80 | -1.32% | 30,038 |
| Jan 2, 2026 | 30.00 | 30.40 | 29.80 | 30.20 | 30.20 | 0.67% | 86,212 |
| Dec 31, 2025 | 30.00 | 30.30 | 30.00 | 30.00 | 30.00 | -0.99% | 10,498 |
| Dec 30, 2025 | 30.35 | 30.50 | 30.30 | 30.30 | 30.30 | -0.66% | 11,300 |
| Dec 29, 2025 | 30.50 | 30.55 | 30.20 | 30.50 | 30.50 | -0.49% | 9,200 |
| Dec 26, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.16% | 3,000 |
| Dec 24, 2025 | 30.55 | 30.60 | 30.50 | 30.60 | 30.60 | - | 10,900 |
| Dec 23, 2025 | 30.60 | 30.70 | 30.60 | 30.60 | 30.60 | - | 6,123 |
| Dec 22, 2025 | 30.75 | 30.85 | 30.60 | 30.60 | 30.60 | -0.81% | 17,926 |
| Dec 19, 2025 | 31.00 | 31.00 | 30.80 | 30.85 | 30.85 | 0.16% | 14,476 |
| Dec 18, 2025 | 30.85 | 30.85 | 30.80 | 30.80 | 30.80 | -0.16% | 3,400 |
| Dec 17, 2025 | 30.65 | 31.20 | 30.65 | 30.85 | 30.85 | 1.31% | 17,082 |
| Dec 16, 2025 | 31.30 | 31.30 | 29.15 | 30.45 | 30.45 | -3.94% | 41,846 |
| Dec 15, 2025 | 32.55 | 32.55 | 31.35 | 31.70 | 31.70 | -3.50% | 39,038 |
| Dec 12, 2025 | 32.80 | 32.85 | 32.65 | 32.85 | 32.85 | 0.46% | 3,300 |
| Dec 11, 2025 | 32.75 | 32.80 | 32.55 | 32.70 | 32.70 | -1.36% | 22,259 |
| Dec 10, 2025 | 33.50 | 33.50 | 32.80 | 33.15 | 33.15 | -1.04% | 29,407 |
| Dec 9, 2025 | 34.35 | 34.35 | 33.20 | 33.50 | 33.50 | -1.18% | 44,139 |
| Dec 8, 2025 | 34.20 | 34.35 | 33.60 | 33.90 | 33.90 | -0.59% | 2,117 |
| Dec 5, 2025 | 34.00 | 34.30 | 33.40 | 34.10 | 34.10 | 0.29% | 4,360 |
| Dec 4, 2025 | 33.45 | 34.00 | 33.35 | 34.00 | 34.00 | 2.41% | 12,052 |
| Dec 3, 2025 | 33.35 | 33.50 | 33.10 | 33.20 | 33.20 | -0.60% | 30,000 |
| Dec 2, 2025 | 33.35 | 34.20 | 33.35 | 33.40 | 33.40 | - | 10,102 |
| Dec 1, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.89% | 1,000 |
| Nov 28, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -2.32% | 1,000 |
| Nov 27, 2025 | 33.40 | 35.00 | 33.40 | 34.50 | 34.50 | 2.99% | 18,401 |
| Nov 26, 2025 | 33.40 | 34.50 | 33.40 | 33.50 | 33.50 | -0.89% | 6,003 |
| Nov 25, 2025 | 34.05 | 34.15 | 33.80 | 33.80 | 33.80 | -0.44% | 22,001 |
| Nov 24, 2025 | 33.95 | 34.05 | 33.10 | 33.95 | 33.95 | 2.88% | 5,077 |