TTET Union Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	150.50	150.50	150.00	150.50	144.56	51,498
2023-05-10	151.50	152.00	151.00	151.00	145.04	34,393
2023-05-09	153.00	153.00	151.50	151.50	145.52	50,454
2023-05-08	152.50	153.00	152.50	153.00	146.96	59,294
2023-05-05	151.50	152.00	151.50	152.00	146.00	58,056
2023-05-04	150.50	151.00	150.00	151.00	145.04	74,308
2023-05-03	150.50	150.50	150.00	150.00	144.08	34,627
2023-05-02	150.00	150.50	149.50	150.00	144.08	46,117
2023-04-28	149.00	150.00	149.00	150.00	144.08	54,684
2023-04-27	151.50	151.50	149.00	149.00	143.12	34,415
2023-04-26	149.50	150.50	149.50	150.00	144.08	34,906
2023-04-25	150.00	151.00	149.00	149.50	143.60	47,316
2023-04-24	149.00	149.50	149.00	149.00	143.12	23,274
2023-04-21	152.50	152.50	149.00	149.00	143.12	74,762
2023-04-20	149.00	151.00	149.00	149.50	143.60	116,312
2023-04-19	149.50	149.50	148.50	148.50	142.64	48,312
2023-04-18	149.50	149.50	148.50	149.50	143.60	33,584
2023-04-17	149.00	150.00	148.50	148.50	142.64	64,517
2023-04-14	149.00	149.00	148.00	149.00	143.12	50,703
2023-04-13	150.00	150.00	148.50	148.50	142.64	70,385
2023-04-12	150.50	150.50	149.50	149.50	143.60	37,633
2023-04-11	149.50	150.00	149.50	150.00	144.08	57,817
2023-04-10	149.50	149.50	148.50	149.50	143.60	35,457
2023-04-07	149.00	149.50	149.00	149.50	143.60	41,216
2023-04-06	149.00	149.50	148.00	149.50	143.60	57,172
2023-03-31	147.50	149.00	147.00	148.50	142.64	100,780
2023-03-30	146.50	147.50	146.50	147.50	141.68	24,071
2023-03-29	147.00	147.00	146.50	146.50	140.72	34,981
2023-03-28	147.50	147.50	146.50	146.50	140.72	46,796
2023-03-27	147.50	147.50	146.50	147.50	141.68	26,459
2023-03-24	146.50	147.50	146.50	147.50	141.68	39,040
2023-03-23	146.50	147.50	146.50	146.50	140.72	37,611
2023-03-22	147.00	147.50	146.50	146.50	140.72	59,515
2023-03-21	147.00	147.00	146.50	147.00	141.20	40,120
2023-03-20	147.00	147.00	146.00	147.00	141.20	37,564
2023-03-17	147.00	147.50	146.50	147.50	141.68	22,410
2023-03-16	147.00	147.50	146.00	147.00	141.20	51,372
2023-03-15	148.50	148.50	147.00	148.00	142.16	49,499
2023-03-14	147.50	148.50	147.00	148.00	142.16	51,448
2023-03-13	147.00	147.50	146.50	147.50	141.68	60,491
2023-03-10	149.00	149.00	147.00	148.00	142.16	59,579
2023-03-09	149.00	149.50	148.50	149.00	143.12	32,930
2023-03-08	148.50	149.50	148.00	149.00	143.12	31,441
2023-03-07	149.50	149.50	149.00	149.00	143.12	47,614
2023-03-06	147.50	149.50	147.00	149.00	143.12	115,834
2023-03-03	147.50	147.50	146.50	146.50	140.72	45,935
2023-03-02	147.50	147.50	146.00	146.50	140.72	39,015
2023-03-01	146.50	148.00	146.50	147.50	141.68	63,904
2023-02-24	148.00	148.00	146.50	146.50	140.72	47,142
2023-02-23	146.50	147.50	145.50	147.50	141.68	51,223
2023-02-22	147.00	147.00	145.50	146.00	140.24	32,706
2023-02-21	146.50	146.50	145.50	146.50	140.72	25,663
2023-02-20	146.50	146.50	145.50	146.00	140.24	47,524
2023-02-17	146.50	146.50	145.50	146.50	140.72	42,384
2023-02-16	146.00	146.50	146.00	146.00	140.24	35,866
2023-02-15	146.00	146.00	145.00	146.00	140.24	33,193
2023-02-14	144.50	145.50	144.50	145.50	139.76	27,505
2023-02-13	145.50	145.50	144.00	144.00	138.32	138,077
2023-02-10	145.50	146.00	145.00	146.00	140.24	55,826
2023-02-09	147.00	147.00	146.00	146.50	140.72	42,922

← NewerPage 15 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.