Uranus Chemicals Co. Ltd. 7742
TPEX · Tayvan · Proses Endüstrileri
TWD 114,00+5,50 (+%5,07)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |