TTET Union Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	145.50	146.00	145.50	145.50	145.50	22,415
2023-08-07	145.50	146.00	145.50	146.00	146.00	23,366
2023-08-04	146.00	146.00	145.50	145.50	145.50	22,057
2023-08-02	145.50	146.50	145.00	145.00	145.00	54,627
2023-08-01	145.50	146.50	145.50	146.50	146.50	25,597
2023-07-31	146.50	147.00	145.50	145.50	145.50	45,714
2023-07-28	146.50	147.00	146.00	146.00	146.00	31,190
2023-07-27	147.00	147.00	146.00	146.50	146.50	26,133
2023-07-26	145.00	146.50	145.00	146.00	146.00	28,445
2023-07-25	145.50	146.50	145.00	145.00	145.00	78,260
2023-07-24	146.50	146.50	145.50	146.00	146.00	41,273
2023-07-21	146.50	146.50	145.50	146.50	146.50	63,850
2023-07-20	147.00	147.00	146.50	146.50	146.50	22,400
2023-07-19	146.50	147.00	146.50	147.00	147.00	23,986
2023-07-18	147.00	147.00	146.50	146.50	146.50	43,022
2023-07-17	147.00	147.50	146.50	147.00	147.00	42,021
2023-07-14	146.50	147.00	146.50	147.00	147.00	32,642
2023-07-13	145.50	147.00	145.50	146.50	146.50	27,150
2023-07-12	145.50	146.00	145.50	146.00	146.00	20,929
2023-07-11	145.00	146.00	145.00	145.50	145.50	31,589
2023-07-10	145.50	145.50	144.50	145.00	145.00	80,672
2023-07-07	146.50	146.50	145.50	145.50	145.50	85,870
2023-07-06	147.00	147.50	146.50	146.50	146.50	64,614
2023-07-05	146.50	147.50	146.50	147.00	147.00	54,144
2023-07-04	146.50	147.00	146.50	146.50	146.50	59,475
2023-07-03	146.50	147.50	146.50	146.50	146.50	66,813
2023-06-30	147.50	147.50	146.50	146.50	146.50	65,825
2023-06-29	148.00	148.00	147.00	147.00	147.00	122,413
2023-06-28	147.50	148.00	147.50	148.00	148.00	73,901
2023-06-27	146.50	148.50	146.00	147.50	147.50	216,196
2023-06-26	152.50	153.00	152.00	152.00	146.00	113,383
2023-06-21	151.50	153.00	151.00	153.00	146.96	117,438
2023-06-20	151.50	152.00	151.00	151.50	145.52	101,877
2023-06-19	152.00	152.50	151.50	151.50	145.52	64,619
2023-06-16	152.50	152.50	152.00	152.00	146.00	51,540
2023-06-15	152.50	153.00	152.00	152.50	146.48	41,500
2023-06-14	153.00	153.00	152.50	152.50	146.48	76,459
2023-06-13	152.50	153.00	152.00	152.50	146.48	66,606
2023-06-12	153.00	153.00	152.50	152.50	146.48	83,711
2023-06-09	153.00	153.00	152.50	153.00	146.96	37,981
2023-06-08	153.50	153.50	152.50	152.50	146.48	40,633
2023-06-07	152.50	153.50	152.50	153.50	147.44	60,702
2023-06-06	152.00	153.00	152.00	152.50	146.48	42,498
2023-06-05	152.00	152.50	152.00	152.00	146.00	33,094
2023-06-02	153.00	153.00	152.00	152.00	146.00	30,542
2023-06-01	151.50	152.50	151.50	152.00	146.00	36,379
2023-05-31	151.50	153.00	151.00	151.50	145.52	63,397
2023-05-30	152.00	152.00	151.00	151.50	145.52	30,447
2023-05-29	152.00	152.00	151.50	151.50	145.52	58,051
2023-05-26	151.00	152.00	151.00	152.00	146.00	32,041
2023-05-25	151.50	152.00	151.50	151.50	145.52	25,578
2023-05-24	151.00	153.50	151.00	153.00	146.96	42,005
2023-05-23	151.50	152.50	151.50	152.50	146.48	28,990
2023-05-22	152.50	152.50	151.00	151.50	145.52	35,698
2023-05-19	153.50	153.50	152.00	152.00	146.00	35,357
2023-05-18	152.00	153.50	152.00	153.00	146.96	59,293
2023-05-17	151.00	154.00	151.00	154.00	147.92	156,028
2023-05-16	150.00	151.00	150.00	151.00	145.04	34,641
2023-05-15	149.50	150.00	149.50	150.00	144.08	32,317
2023-05-12	150.50	150.50	149.50	150.50	144.56	51,109

← NewerPage 14 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	6.0000 TWD
2022-06-27	6.0000 TWD
2021-08-24	6.0000 TWD
2020-07-09	5.0000 TWD
2019-07-10	5.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.