TTET Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 155.50 | 157.00 | 155.50 | 157.00 | 150.80 | 44,370 |
| 2022-08-08 | 154.00 | 156.50 | 153.00 | 156.50 | 150.32 | 78,315 |
| 2022-08-05 | 153.00 | 154.50 | 153.00 | 154.50 | 148.40 | 26,433 |
| 2022-08-04 | 153.00 | 154.50 | 152.00 | 154.50 | 148.40 | 94,079 |
| 2022-08-03 | 151.50 | 154.50 | 151.50 | 153.50 | 147.44 | 41,782 |
| 2022-08-02 | 154.00 | 154.00 | 152.00 | 152.00 | 146.00 | 108,219 |
| 2022-08-01 | 155.00 | 155.50 | 154.00 | 154.00 | 147.92 | 77,624 |
| 2022-07-29 | 156.00 | 156.00 | 155.00 | 155.00 | 148.88 | 47,843 |
| 2022-07-28 | 156.50 | 156.50 | 155.00 | 156.00 | 149.84 | 54,395 |
| 2022-07-27 | 156.00 | 156.00 | 155.50 | 156.00 | 149.84 | 26,380 |
| 2022-07-26 | 154.00 | 155.50 | 153.50 | 155.50 | 149.36 | 37,521 |
| 2022-07-25 | 153.00 | 154.00 | 153.00 | 154.00 | 147.92 | 18,946 |
| 2022-07-22 | 154.00 | 154.00 | 152.50 | 153.50 | 147.44 | 29,494 |
| 2022-07-21 | 153.00 | 154.00 | 153.00 | 154.00 | 147.92 | 14,253 |
| 2022-07-20 | 154.50 | 155.00 | 153.00 | 153.00 | 146.96 | 78,759 |
| 2022-07-19 | 152.50 | 154.00 | 152.00 | 154.00 | 147.92 | 39,154 |
| 2022-07-18 | 152.00 | 153.00 | 151.50 | 152.50 | 146.48 | 16,715 |
| 2022-07-15 | 154.00 | 154.00 | 152.50 | 153.00 | 146.96 | 48,894 |
| 2022-07-14 | 153.00 | 153.00 | 152.00 | 152.50 | 146.48 | 22,572 |
| 2022-07-13 | 151.50 | 154.00 | 151.50 | 153.50 | 147.44 | 45,676 |
| 2022-07-12 | 151.50 | 151.50 | 150.50 | 151.50 | 145.52 | 38,338 |
| 2022-07-11 | 152.50 | 153.00 | 152.00 | 152.00 | 146.00 | 29,833 |
| 2022-07-08 | 152.50 | 153.00 | 151.00 | 152.00 | 146.00 | 59,223 |
| 2022-07-07 | 152.50 | 153.50 | 151.50 | 152.50 | 146.48 | 56,253 |
| 2022-07-06 | 154.50 | 154.50 | 152.50 | 152.50 | 146.48 | 46,664 |
| 2022-07-05 | 154.50 | 155.00 | 154.00 | 154.50 | 148.40 | 45,437 |
| 2022-07-04 | 152.50 | 155.00 | 152.50 | 153.00 | 146.96 | 67,622 |
| 2022-07-01 | 150.50 | 153.00 | 150.00 | 152.00 | 146.00 | 76,298 |
| 2022-06-30 | 152.50 | 152.50 | 150.50 | 151.50 | 145.52 | 109,525 |
| 2022-06-29 | 153.50 | 153.50 | 152.50 | 152.50 | 146.48 | 59,152 |
| 2022-06-28 | 155.00 | 155.00 | 153.50 | 154.00 | 147.92 | 84,705 |
| 2022-06-27 | 157.50 | 157.50 | 155.00 | 155.00 | 148.88 | 158,660 |
| 2022-06-24 | 163.00 | 164.50 | 162.00 | 163.50 | 151.28 | 255,351 |
| 2022-06-23 | 163.50 | 164.00 | 161.50 | 163.50 | 151.28 | 202,949 |
| 2022-06-22 | 164.00 | 164.00 | 161.00 | 163.50 | 151.28 | 228,723 |
| 2022-06-21 | 162.50 | 164.00 | 160.50 | 164.00 | 151.75 | 413,084 |
| 2022-06-20 | 163.00 | 163.50 | 159.50 | 162.50 | 150.36 | 406,172 |
| 2022-06-17 | 156.00 | 164.00 | 155.50 | 164.00 | 151.75 | 352,946 |
| 2022-06-16 | 158.00 | 159.00 | 157.50 | 158.50 | 146.66 | 159,637 |
| 2022-06-15 | 156.00 | 158.50 | 155.50 | 158.50 | 146.66 | 202,373 |
| 2022-06-14 | 152.50 | 156.00 | 152.00 | 156.00 | 144.34 | 143,179 |
| 2022-06-13 | 153.00 | 153.50 | 152.00 | 153.00 | 141.57 | 107,056 |
| 2022-06-10 | 153.50 | 155.00 | 153.00 | 154.00 | 142.49 | 68,936 |
| 2022-06-09 | 154.00 | 154.00 | 154.00 | 154.00 | 142.49 | 16,371 |
| 2022-06-08 | 154.00 | 154.50 | 153.50 | 154.00 | 142.49 | 75,343 |
| 2022-06-07 | 154.50 | 154.50 | 153.50 | 154.00 | 142.49 | 36,836 |
| 2022-06-06 | 154.00 | 154.50 | 154.00 | 154.50 | 142.96 | 31,642 |
| 2022-06-02 | 154.50 | 154.50 | 153.50 | 154.00 | 142.49 | 45,285 |
| 2022-06-01 | 154.50 | 154.50 | 154.00 | 154.50 | 142.96 | 60,517 |
| 2022-05-31 | 155.50 | 155.50 | 153.50 | 154.00 | 142.49 | 77,313 |
| 2022-05-30 | 153.50 | 155.50 | 153.50 | 155.50 | 143.88 | 74,143 |
| 2022-05-27 | 153.00 | 154.00 | 153.00 | 153.50 | 142.03 | 33,094 |
| 2022-05-26 | 152.00 | 153.50 | 152.00 | 153.00 | 141.57 | 33,868 |
| 2022-05-25 | 152.00 | 153.00 | 151.00 | 152.00 | 140.64 | 61,901 |
| 2022-05-24 | 152.50 | 152.50 | 152.00 | 152.00 | 140.64 | 28,746 |
| 2022-05-23 | 152.50 | 152.50 | 152.00 | 152.50 | 141.10 | 37,167 |
| 2022-05-20 | 153.00 | 153.00 | 152.00 | 152.00 | 140.64 | 25,088 |
| 2022-05-19 | 152.50 | 153.00 | 151.00 | 153.00 | 141.57 | 50,430 |
| 2022-05-18 | 153.50 | 154.00 | 152.50 | 153.00 | 141.57 | 62,123 |
| 2022-05-17 | 154.00 | 154.00 | 152.00 | 154.00 | 142.49 | 76,749 |
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.