Uranus Chemicals Co. Ltd. 7742
TPEX · Taiwan · Process Industries
TWD 114.00+5.50 (+5.07%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 114.00 | +7.55% | TWD 105.50 | TWD 115.00 | TWD 105.50 | 584.24K |
| 2026-10-01 | TWD 106.00 | -1.40% | TWD 106.50 | TWD 108.50 | TWD 101.50 | 207.21K |
| 2026-09-30 | TWD 107.50 | +3.37% | TWD 106.50 | TWD 114.50 | TWD 104.00 | 378.02K |
| 2026-09-29 | TWD 104.00 | -2.35% | TWD 103.50 | TWD 107.00 | TWD 99.70 | 184.78K |
| 2026-09-24 | TWD 106.50 | +6.93% | TWD 99.90 | TWD 111.00 | TWD 99.00 | 278.59K |
| 2026-09-23 | TWD 99.60 | -0.40% | TWD 98.60 | TWD 101.50 | TWD 98.60 | 123.82K |
| 2026-09-22 | TWD 100.00 | -0.50% | TWD 100.50 | TWD 101.50 | TWD 97.70 | 206.58K |
| 2026-09-21 | TWD 100.50 | 0.00% | TWD 100.50 | TWD 101.00 | TWD 98.30 | 49.62K |
| 2026-09-18 | TWD 100.50 | +0.90% | TWD 99.10 | TWD 102.00 | TWD 98.30 | 81.41K |
| 2026-09-17 | TWD 99.60 | -0.90% | TWD 101.00 | TWD 101.50 | TWD 99.60 | 82.50K |
| 2026-09-16 | TWD 100.50 | +1.72% | TWD 99.50 | TWD 102.00 | TWD 98.00 | 70.96K |
| 2026-09-15 | TWD 98.80 | -0.80% | TWD 102.50 | TWD 102.50 | TWD 98.50 | 122.33K |
| 2026-09-14 | TWD 99.60 | -1.39% | TWD 100.00 | TWD 102.00 | TWD 97.90 | 134.16K |
| 2026-09-11 | TWD 101.00 | -2.42% | TWD 102.00 | TWD 105.50 | TWD 100.00 | 116.96K |
| 2026-09-10 | TWD 103.50 | -0.96% | TWD 106.00 | TWD 111.00 | TWD 103.00 | 179.19K |
| 2026-09-09 | TWD 104.50 | +1.95% | TWD 102.00 | TWD 106.50 | TWD 98.00 | 261.08K |
| 2026-09-08 | TWD 102.50 | -4.21% | TWD 108.50 | TWD 108.50 | TWD 100.50 | 366.73K |
| 2026-09-07 | TWD 107.00 | -6.14% | TWD 113.00 | TWD 115.00 | TWD 106.00 | 438.40K |
| 2026-09-04 | TWD 114.00 | +1.79% | TWD 120.50 | TWD 121.50 | TWD 110.00 | 210.32K |
| 2026-09-03 | TWD 112.00 | +3.23% | TWD 112.00 | TWD 119.50 | TWD 109.00 | 406.08K |
| 2026-09-02 | TWD 108.50 | -1.36% | TWD 112.00 | TWD 112.00 | TWD 106.50 | 189.80K |
| 2026-09-01 | TWD 110.00 | -1.35% | TWD 110.50 | TWD 113.50 | TWD 110.00 | 202.73K |
| 2026-08-31 | TWD 111.50 | -2.19% | TWD 112.00 | TWD 116.00 | TWD 111.00 | 197.10K |
| 2026-08-28 | TWD 114.00 | +3.64% | TWD 111.00 | TWD 120.50 | TWD 109.50 | 295.97K |
| 2026-08-27 | TWD 110.00 | -5.98% | TWD 119.00 | TWD 119.00 | TWD 108.50 | 304.57K |
| 2026-08-26 | TWD 117.00 | +6.85% | TWD 109.50 | TWD 123.50 | TWD 105.00 | 421.75K |
| 2026-08-25 | TWD 109.50 | +5.80% | TWD 104.00 | TWD 111.50 | TWD 100.50 | 196.21K |
| 2026-08-24 | TWD 103.50 | -2.82% | TWD 108.00 | TWD 108.00 | TWD 102.50 | 175.99K |
| 2026-08-21 | TWD 106.50 | -0.93% | TWD 106.50 | TWD 112.00 | TWD 104.00 | 184.91K |
| 2026-08-20 | TWD 107.50 | +0.47% | TWD 105.00 | TWD 118.50 | TWD 105.00 | 242.66K |
| 2026-08-19 | TWD 107.00 | -4.89% | TWD 110.50 | TWD 111.00 | TWD 103.50 | 195.03K |
| 2026-08-18 | TWD 112.50 | 0.00% | TWD 114.00 | TWD 117.00 | TWD 110.00 | 201.05K |
| 2026-08-17 | TWD 112.50 | -4.26% | TWD 118.00 | TWD 118.00 | TWD 110.50 | 369.57K |
| 2026-08-14 | TWD 117.50 | -6.00% | TWD 124.00 | TWD 124.50 | TWD 114.00 | 592.72K |
| 2026-08-13 | TWD 125.00 | 0.00% | TWD 123.50 | TWD 136.50 | TWD 123.00 | 678.64K |
| 2026-08-12 | TWD 125.00 | +0.81% | TWD 122.00 | TWD 129.50 | TWD 114.00 | 509.06K |
| 2026-08-11 | TWD 124.00 | -10.47% | TWD 138.50 | TWD 140.00 | TWD 119.50 | 636.13K |
| 2026-08-10 | TWD 138.50 | +11.24% | TWD 125.00 | TWD 139.00 | TWD 120.00 | 1.47M |
| 2026-08-07 | TWD 124.50 | +36.81% | TWD 90.90 | TWD 127.50 | TWD 90.90 | 1.46M |
| 2026-08-06 | TWD 91.00 | -6.09% | TWD 94.30 | TWD 97.00 | TWD 88.00 | 281.67K |
| 2026-08-05 | TWD 96.90 | +20.37% | TWD 80.50 | TWD 96.90 | TWD 80.50 | 445.13K |
| 2026-08-04 | TWD 80.50 | -2.42% | TWD 80.00 | TWD 83.00 | TWD 79.00 | 166.50K |
| 2026-08-03 | TWD 82.50 | -2.02% | TWD 82.00 | TWD 82.50 | TWD 78.20 | 214.51K |
| 2026-07-31 | TWD 84.20 | +18.42% | TWD 72.50 | TWD 86.90 | TWD 70.10 | 453.22K |
| 2026-07-30 | TWD 71.10 | +9.38% | TWD 62.10 | TWD 81.40 | TWD 62.10 | 563.83K |
| 2026-07-29 | TWD 65.00 | -9.85% | TWD 72.60 | TWD 73.30 | TWD 57.80 | 808.33K |
| 2026-07-28 | TWD 72.10 | -11.97% | TWD 80.00 | TWD 80.30 | TWD 71.00 | 303.98K |
| 2026-07-27 | TWD 81.90 | -6.19% | TWD 88.00 | TWD 88.00 | TWD 76.30 | 481.05K |
| 2026-07-24 | TWD 87.30 | -3.11% | TWD 92.70 | TWD 92.70 | TWD 85.70 | 196.43K |
| 2026-07-23 | TWD 90.10 | -5.85% | TWD 96.30 | TWD 96.30 | TWD 88.50 | 137.50K |
| 2026-07-22 | TWD 95.70 | +5.75% | TWD 94.00 | TWD 97.70 | TWD 92.70 | 158.42K |
| 2026-07-21 | TWD 90.50 | +0.56% | TWD 90.50 | TWD 97.90 | TWD 89.40 | 184.62K |
| 2026-07-20 | TWD 90.00 | -9.18% | TWD 99.00 | TWD 99.90 | TWD 85.60 | 493.18K |
| 2026-07-17 | TWD 99.10 | -9.50% | TWD 105.00 | TWD 107.50 | TWD 98.70 | 460.60K |
| 2026-07-16 | TWD 109.50 | -4.78% | TWD 112.00 | TWD 117.50 | TWD 108.50 | 255.46K |
| 2026-07-15 | TWD 115.00 | +5.50% | TWD 111.50 | TWD 123.00 | TWD 105.00 | 340.56K |
| 2026-07-14 | TWD 109.00 | -9.17% | TWD 120.00 | TWD 120.00 | TWD 99.50 | 865.89K |
| 2026-07-13 | TWD 120.00 | -6.61% | TWD 126.50 | TWD 130.00 | TWD 119.00 | 498.05K |
| 2026-07-10 | TWD 128.50 | 0.00% | TWD 128.50 | TWD 128.50 | TWD 128.50 | 0 |
| 2026-07-09 | TWD 128.50 | -6.20% | TWD 136.50 | TWD 139.00 | TWD 126.50 | 691.02K |
| 2026-07-08 | TWD 137.00 | -1.79% | TWD 138.50 | TWD 141.50 | TWD 134.50 | 271.25K |
| 2026-07-07 | TWD 139.50 | -5.42% | TWD 149.00 | TWD 152.00 | TWD 136.00 | 394.88K |
| 2026-07-06 | TWD 147.50 | +2.79% | TWD 143.50 | TWD 150.00 | TWD 143.00 | 372.61K |
| 2026-07-03 | TWD 143.50 | -0.35% | TWD 144.00 | TWD 145.00 | TWD 137.50 | 208.39K |
| 2026-07-02 | TWD 144.00 | +3.23% | TWD 138.50 | TWD 148.50 | TWD 135.50 | 231.22K |
| 2026-07-01 | TWD 139.50 | +1.09% | TWD 140.00 | TWD 140.50 | TWD 138.00 | 144.09K |
| 2026-06-30 | TWD 138.00 | +2.22% | TWD 138.00 | TWD 140.50 | TWD 134.50 | 222.05K |
| 2026-06-29 | TWD 135.00 | -2.53% | TWD 138.50 | TWD 142.50 | TWD 135.00 | 269.02K |
| 2026-06-26 | TWD 138.50 | -4.48% | TWD 142.50 | TWD 145.00 | TWD 135.50 | 527.70K |
| 2026-06-25 | TWD 145.00 | -3.97% | TWD 152.50 | TWD 152.50 | TWD 141.00 | 380.70K |
| 2026-06-24 | TWD 151.00 | -1.95% | TWD 152.00 | TWD 152.50 | TWD 146.00 | 314.66K |
| 2026-06-23 | TWD 154.00 | -4.94% | TWD 163.00 | TWD 164.50 | TWD 153.50 | 515.24K |
| 2026-06-22 | TWD 162.00 | +8.00% | TWD 158.00 | TWD 165.00 | TWD 150.50 | 926.39K |
| 2026-06-18 | TWD 150.00 | +5.63% | TWD 145.50 | TWD 150.50 | TWD 140.50 | 500.46K |
| 2026-06-17 | TWD 142.00 | +2.16% | TWD 138.50 | TWD 143.50 | TWD 134.50 | 432.29K |
| 2026-06-16 | TWD 139.00 | -4.47% | TWD 146.50 | TWD 146.50 | TWD 138.00 | 390.88K |
| 2026-06-15 | TWD 145.50 | -0.68% | TWD 145.50 | TWD 150.50 | TWD 144.00 | 343.42K |
| 2026-06-12 | TWD 146.50 | +1.03% | TWD 147.00 | TWD 154.00 | TWD 145.00 | 427.74K |
| 2026-06-11 | TWD 145.00 | -7.94% | TWD 160.00 | TWD 160.00 | TWD 140.00 | 736.71K |
| 2026-06-10 | TWD 157.50 | -5.97% | TWD 163.00 | TWD 172.00 | TWD 157.50 | 1.43M |
| 2026-06-09 | TWD 167.50 | +15.52% | TWD 145.50 | TWD 170.50 | TWD 142.00 | 1.07M |
| 2026-06-08 | TWD 145.00 | +0.35% | TWD 138.00 | TWD 146.50 | TWD 119.00 | 543.71K |
| 2026-06-05 | TWD 144.50 | +2.85% | TWD 142.00 | TWD 148.00 | TWD 135.50 | 363.19K |
| 2026-06-04 | TWD 140.50 | -0.35% | TWD 141.00 | TWD 145.00 | TWD 138.00 | 314.00K |
| 2026-06-03 | TWD 141.00 | +0.71% | TWD 141.00 | TWD 144.50 | TWD 139.50 | 257.84K |
| 2026-06-02 | TWD 140.00 | -4.11% | TWD 149.00 | TWD 150.50 | TWD 136.50 | 641.30K |
| 2026-06-01 | TWD 146.00 | -3.63% | TWD 148.50 | TWD 156.50 | TWD 146.00 | 377.53K |
| 2026-05-29 | TWD 151.50 | +4.48% | TWD 145.50 | TWD 155.50 | TWD 142.50 | 502.03K |
| 2026-05-28 | TWD 145.00 | -4.29% | TWD 154.50 | TWD 154.50 | TWD 143.50 | 582.02K |
| 2026-05-27 | TWD 151.50 | -1.94% | TWD 154.00 | TWD 157.00 | TWD 148.50 | 602.96K |