TTET Union Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	147.00	147.00	146.00	146.50	140.72	42,922
2023-02-08	148.00	148.00	146.50	148.00	142.16	80,986
2023-02-07	147.00	148.00	146.50	148.00	142.16	72,097
2023-02-06	147.00	147.00	146.00	146.50	140.72	65,828
2023-02-03	145.50	147.00	145.50	147.00	141.20	89,581
2023-02-02	144.50	146.00	144.50	146.00	140.24	74,076
2023-02-01	144.00	145.00	144.00	144.50	138.80	53,174
2023-01-31	143.50	144.50	143.50	144.00	138.32	61,263
2023-01-30	144.50	145.50	143.00	143.50	137.84	72,222
2023-01-17	143.00	143.50	142.50	143.00	137.36	34,388
2023-01-16	143.00	143.50	143.00	143.00	137.36	74,397
2023-01-13	144.00	144.00	143.00	143.00	137.36	47,599
2023-01-12	144.00	145.00	143.50	144.00	138.32	55,513
2023-01-11	142.50	145.50	142.50	145.00	139.28	195,609
2023-01-10	141.50	142.50	141.00	142.50	136.88	60,772
2023-01-09	141.00	142.00	141.00	141.50	135.91	73,470
2023-01-06	140.00	141.00	140.00	140.50	134.95	27,122
2023-01-05	141.50	141.50	140.00	140.00	134.47	112,395
2023-01-04	141.00	141.00	140.00	141.00	135.43	90,956
2023-01-03	140.50	141.50	140.00	141.00	135.43	30,180
2022-12-30	139.50	141.50	139.50	141.00	135.43	57,929
2022-12-29	139.00	139.50	138.50	139.00	133.51	149,623
2022-12-28	140.00	141.00	139.00	139.50	133.99	212,698
2022-12-27	141.00	141.50	140.00	140.00	134.47	170,566
2022-12-26	141.50	142.00	141.00	141.00	135.43	174,758
2022-12-23	141.00	142.00	141.00	141.50	135.91	130,904
2022-12-22	141.50	142.50	141.50	142.00	136.39	54,056
2022-12-21	143.00	143.00	141.00	141.00	135.43	165,279
2022-12-20	142.00	143.00	141.00	143.00	137.36	212,163
2022-12-19	142.00	142.50	141.50	142.00	136.39	168,849
2022-12-16	142.50	143.00	142.00	142.00	136.39	193,315
2022-12-15	143.50	144.00	143.00	143.00	137.36	160,392
2022-12-14	144.50	147.00	143.50	143.50	137.84	221,887
2022-12-13	144.00	145.00	144.00	144.50	138.80	49,341
2022-12-12	146.00	146.00	143.50	143.50	137.84	171,576
2022-12-09	145.50	146.50	145.00	146.00	140.24	55,737
2022-12-08	146.00	146.50	145.00	145.00	139.28	86,471
2022-12-07	146.00	147.00	146.00	146.50	140.72	44,694
2022-12-06	148.50	148.50	146.00	146.00	140.24	138,034
2022-12-05	150.00	150.50	148.00	149.00	143.12	141,433
2022-12-02	153.50	153.50	151.00	151.00	145.04	53,297
2022-12-01	152.00	154.00	151.00	154.00	147.92	148,753
2022-11-30	146.00	155.50	146.00	155.50	149.36	121,443
2022-11-29	147.00	147.00	146.00	146.50	140.72	23,092
2022-11-28	145.50	146.50	145.00	146.50	140.72	54,816
2022-11-25	147.00	147.00	145.50	145.50	139.76	53,598
2022-11-24	146.50	147.50	146.00	147.50	141.68	46,774
2022-11-23	146.50	146.50	146.00	146.00	140.24	30,030
2022-11-22	146.00	146.50	145.50	146.00	140.24	22,332
2022-11-21	147.00	147.00	145.50	146.50	140.72	27,324
2022-11-18	145.00	147.50	144.50	147.50	141.68	65,565
2022-11-17	145.00	146.50	145.00	146.00	140.24	49,257
2022-11-16	145.50	145.50	144.00	144.00	138.32	56,433
2022-11-15	146.00	146.00	145.00	145.50	139.76	48,268
2022-11-14	145.50	146.00	144.50	146.00	140.24	54,265
2022-11-11	145.50	147.00	145.50	145.50	139.76	40,625
2022-11-10	145.00	145.00	144.50	145.00	139.28	32,685
2022-11-09	143.50	146.50	143.50	145.50	139.76	62,395
2022-11-08	142.50	145.00	142.50	145.00	139.28	53,648
2022-11-07	142.50	142.50	141.00	142.00	136.39	62,859

← NewerPage 16 of 21 · 1,217 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.