Uranus Chemicals Co. Ltd.(TW:7742)
76.70+3.70 (+5.07%)
TW:7742
Uranus Chemicals Co. Ltd. historical prices
76.70
At close:+3.70 (+5.07%)
Uranus Chemicals Co. Ltd. (7742) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 73.00 | 77.00 | 73.00 | 76.70 | 76.70 | +5.07% | 111,928 | 0.47 |
| Nov 10, 2026 | 79.10 | 82.40 | 72.10 | 73.00 | 73.00 | -3.44% | 249,259 | 1.01 |
| Nov 09, 2026 | 75.70 | 82.70 | 74.10 | 79.10 | 79.10 | +4.63% | 135,453 | 0.54 |
| Nov 06, 2026 | 79.40 | 79.70 | 69.00 | 75.60 | 75.60 | -8.81% | 287,801 | 1.12 |
| Nov 05, 2026 | 85.00 | 88.40 | 80.10 | 82.90 | 82.90 | -6.22% | 154,889 | 0.55 |
| Nov 04, 2026 | 88.50 | 91.70 | 84.40 | 88.40 | 88.40 | +0.11% | 213,956 | 0.71 |
| Nov 03, 2026 | 90.30 | 92.70 | 84.70 | 88.30 | 88.30 | -2.21% | 124,905 | 0.41 |
| Nov 02, 2026 | 95.10 | 95.10 | 89.80 | 90.30 | 90.30 | -4.75% | 168,631 | 0.55 |
| Oct 30, 2026 | 98.20 | 98.30 | 92.80 | 94.80 | 94.80 | -4.34% | 167,346 | 0.55 |
| Oct 29, 2026 | 101.00 | 101.00 | 98.20 | 99.10 | 99.10 | -1.39% | 107,224 | 0.35 |
| Oct 28, 2026 | 99.80 | 102.50 | 99.60 | 100.50 | 100.50 | +1.93% | 72,779 | 0.23 |
| Oct 27, 2026 | 100.00 | 102.00 | 95.00 | 98.60 | 98.60 | -1.40% | 108,308 | 0.34 |
| Oct 26, 2026 | 100.00 | 104.50 | 99.10 | 100.00 | 100.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 100.00 | 104.50 | 99.10 | 100.00 | 100.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 104.50 | 104.50 | 99.10 | 100.00 | 100.00 | -3.38% | 153,110 | 0.44 |
| Oct 21, 2026 | 102.00 | 105.50 | 101.50 | 103.50 | 103.50 | +2.48% | 88,485 | 0.26 |
| Oct 20, 2026 | 106.00 | 108.50 | 99.20 | 101.00 | 101.00 | -4.27% | 214,793 | 0.62 |
| Oct 19, 2026 | 105.00 | 106.00 | 103.00 | 105.50 | 105.50 | -2.31% | 116,302 | 0.34 |
| Oct 16, 2026 | 106.50 | 111.50 | 105.00 | 108.00 | 108.00 | -0.46% | 170,670 | 0.49 |
| Oct 15, 2026 | 110.00 | 110.00 | 105.00 | 108.50 | 108.50 | -4.41% | 223,618 | 0.64 |
| Oct 14, 2026 | 108.50 | 117.50 | 108.50 | 113.50 | 113.50 | +2.25% | 248,950 | 0.70 |
| Oct 13, 2026 | 110.00 | 114.50 | 107.50 | 111.00 | 111.00 | -2.20% | 162,767 | 0.46 |
| Oct 12, 2026 | 118.00 | 118.50 | 110.50 | 113.50 | 113.50 | -3.81% | 393,541 | 1.10 |
| Oct 09, 2026 | 118.00 | 125.50 | 116.00 | 118.00 | 118.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 121.00 | 125.50 | 116.00 | 118.00 | 118.00 | -5.22% | 405,733 | 1.09 |
| Oct 07, 2026 | 117.50 | 127.50 | 117.00 | 124.50 | 124.50 | +6.41% | 1,129,442 | 3.19 |
| Oct 06, 2026 | 121.00 | 121.00 | 110.00 | 117.00 | 117.00 | -3.31% | 375,493 | 1.04 |
| Oct 05, 2026 | 115.00 | 127.00 | 111.50 | 121.00 | 121.00 | +6.14% | 984,080 | 2.82 |
| Oct 02, 2026 | 105.50 | 115.00 | 105.50 | 114.00 | 114.00 | +5.07% | 584,235 | 1.69 |
| Oct 01, 2026 | 106.50 | 108.50 | 101.50 | 108.50 | 108.50 | 0.00% | 220,872 | 0.63 |
| Sep 30, 2026 | 106.50 | 114.50 | 104.00 | 108.50 | 108.50 | +1.88% | 389,429 | 1.13 |
| Sep 29, 2026 | 103.50 | 107.00 | 99.70 | 106.50 | 106.50 | 0.00% | 195,336 | 0.56 |
| Sep 28, 2026 | 106.50 | 111.00 | 99.00 | 106.50 | 106.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 106.50 | 111.00 | 99.00 | 106.50 | 106.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 99.90 | 111.00 | 99.00 | 106.50 | 106.50 | +6.82% | 291,754 | 0.83 |
| Sep 23, 2026 | 98.60 | 101.50 | 98.60 | 99.70 | 99.70 | +1.12% | 124,906 | 0.35 |
| Sep 22, 2026 | 100.50 | 101.50 | 97.70 | 98.60 | 98.60 | -1.89% | 213,179 | 0.59 |
| Sep 21, 2026 | 100.50 | 101.00 | 98.30 | 100.50 | 100.50 | -0.50% | 50,875 | 0.14 |
| Sep 18, 2026 | 99.10 | 102.00 | 98.30 | 101.00 | 101.00 | +1.00% | 81,952 | 0.22 |
| Sep 17, 2026 | 101.00 | 101.50 | 99.60 | 100.00 | 100.00 | -0.50% | 87,101 | 0.22 |
| Sep 16, 2026 | 99.50 | 102.00 | 98.00 | 100.50 | 100.50 | +1.11% | 72,360 | 0.19 |
| Sep 15, 2026 | 102.50 | 102.50 | 97.50 | 99.40 | 99.40 | -2.55% | 163,649 | 0.42 |
| Sep 14, 2026 | 100.00 | 102.00 | 97.90 | 102.00 | 102.00 | +0.99% | 139,785 | 0.35 |
| Sep 11, 2026 | 102.00 | 105.50 | 100.00 | 101.00 | 101.00 | -3.81% | 126,398 | 0.31 |
| Sep 10, 2026 | 106.00 | 111.00 | 103.00 | 105.00 | 105.00 | -0.94% | 180,036 | 0.44 |
| Sep 09, 2026 | 102.00 | 106.50 | 98.00 | 106.00 | 106.00 | +3.41% | 263,905 | 0.65 |
| Sep 08, 2026 | 108.50 | 108.50 | 100.50 | 102.50 | 102.50 | -5.09% | 368,045 | 0.89 |
| Sep 07, 2026 | 113.00 | 115.00 | 106.00 | 108.00 | 108.00 | -5.26% | 458,399 | 1.07 |
| Sep 04, 2026 | 120.50 | 121.50 | 110.00 | 114.00 | 114.00 | -4.20% | 219,685 | 0.49 |
| Sep 03, 2026 | 112.00 | 120.00 | 109.00 | 119.00 | 119.00 | +6.25% | 480,550 | 1.08 |
