TTET Union Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	144.00	144.00	143.00	144.00	138.32	33,725
2022-11-02	143.50	145.00	143.50	144.50	138.80	42,922
2022-11-01	144.50	144.50	143.00	144.00	138.32	83,370
2022-10-31	146.50	146.50	143.50	145.00	139.28	87,037
2022-10-28	149.00	149.00	147.00	147.00	141.20	45,899
2022-10-27	149.00	149.50	148.00	149.00	143.12	21,295
2022-10-26	150.00	150.50	148.00	148.00	142.16	72,738
2022-10-25	148.00	151.00	148.00	148.50	142.64	79,700
2022-10-24	145.00	147.50	145.00	147.00	141.20	28,265
2022-10-21	145.50	146.00	145.00	146.00	140.24	20,729
2022-10-20	148.00	148.00	145.00	145.00	139.28	123,993
2022-10-19	149.50	149.50	148.00	148.00	142.16	42,927
2022-10-18	149.00	149.50	148.50	149.50	143.60	44,743
2022-10-17	149.00	150.50	149.00	150.00	144.08	50,856
2022-10-14	150.50	152.00	150.00	150.50	144.56	37,242
2022-10-13	150.50	151.00	149.50	149.50	143.60	71,018
2022-10-12	150.50	150.50	149.50	150.50	144.56	65,862
2022-10-11	152.00	152.00	151.00	151.00	145.04	53,797
2022-10-07	152.50	153.00	152.00	152.50	146.48	43,182
2022-10-06	152.50	153.00	152.00	153.00	146.96	26,116
2022-10-05	153.50	153.50	152.00	152.50	146.48	56,289
2022-10-04	154.00	154.00	153.00	154.00	147.92	34,611
2022-10-03	153.00	154.00	153.00	153.00	146.96	24,096
2022-09-30	152.50	154.50	152.50	154.50	148.40	31,430
2022-09-29	152.50	154.50	152.50	153.50	147.44	41,722
2022-09-28	154.50	154.50	151.50	152.00	146.00	116,413
2022-09-27	156.00	156.00	154.50	154.50	148.40	54,535
2022-09-26	156.50	156.50	155.00	155.50	149.36	55,067
2022-09-23	157.00	158.50	156.50	157.00	150.80	42,921
2022-09-22	156.50	158.00	156.00	158.00	151.76	40,267
2022-09-21	159.00	159.00	157.00	157.00	150.80	43,555
2022-09-20	159.50	160.00	159.00	159.00	152.72	25,566
2022-09-19	160.50	161.00	159.50	161.00	154.64	41,751
2022-09-16	158.50	161.50	157.50	161.50	155.13	166,451
2022-09-15	160.00	160.00	158.50	159.00	152.72	65,866
2022-09-14	157.50	161.00	156.50	161.00	154.64	93,877
2022-09-13	157.00	158.50	156.50	158.50	152.24	57,542
2022-09-12	157.00	157.00	156.50	156.50	150.32	27,333
2022-09-08	156.00	157.00	155.00	156.50	150.32	44,760
2022-09-07	158.00	158.00	155.50	157.00	150.80	91,846
2022-09-06	160.00	160.00	157.50	158.50	152.24	118,977
2022-09-05	159.00	163.00	159.00	160.00	153.68	53,880
2022-09-02	159.00	160.00	158.50	159.00	152.72	61,018
2022-09-01	156.00	160.00	155.00	160.00	153.68	158,161
2022-08-31	156.50	157.50	156.00	157.50	151.28	79,533
2022-08-30	154.50	157.00	154.50	156.50	150.32	91,031
2022-08-29	155.00	155.50	154.50	155.50	149.36	59,767
2022-08-26	155.50	156.50	155.50	156.50	150.32	49,064
2022-08-25	154.50	155.00	154.00	155.00	148.88	34,149
2022-08-24	155.00	155.00	154.00	154.00	147.92	26,224
2022-08-23	155.00	155.00	154.00	155.00	148.88	47,949
2022-08-22	153.50	156.00	153.00	156.00	149.84	44,086
2022-08-19	154.50	155.00	153.50	153.50	147.44	53,660
2022-08-18	156.00	156.00	154.50	154.50	148.40	43,712
2022-08-17	156.00	156.00	155.00	156.00	149.84	48,837
2022-08-16	156.50	156.50	156.00	156.50	150.32	31,485
2022-08-15	157.50	157.50	155.50	156.50	150.32	56,039
2022-08-12	156.00	158.00	156.00	158.00	151.76	73,115
2022-08-11	156.00	156.50	155.50	156.00	149.84	34,290
2022-08-10	156.00	156.00	155.50	156.00	149.84	23,892

← NewerPage 17 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.