TTET Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 150.50 | 154.00 | 150.00 | 153.50 | 142.03 | 85,676 |
| 2022-05-13 | 148.00 | 151.00 | 147.00 | 151.00 | 139.72 | 103,089 |
| 2022-05-12 | 151.00 | 151.00 | 147.50 | 148.00 | 136.94 | 230,949 |
| 2022-05-11 | 152.00 | 152.00 | 151.00 | 152.00 | 140.64 | 72,264 |
| 2022-05-10 | 151.00 | 152.00 | 150.00 | 152.00 | 140.64 | 57,431 |
| 2022-05-09 | 152.50 | 152.50 | 151.50 | 151.50 | 140.18 | 73,980 |
| 2022-05-06 | 153.00 | 153.50 | 151.00 | 153.00 | 141.57 | 120,749 |
| 2022-05-05 | 155.00 | 155.50 | 153.50 | 154.50 | 142.96 | 85,379 |
| 2022-05-04 | 156.50 | 156.50 | 154.00 | 154.50 | 142.96 | 75,686 |
| 2022-05-03 | 155.50 | 157.00 | 154.00 | 156.50 | 144.81 | 121,719 |
| 2022-04-29 | 153.00 | 155.00 | 153.00 | 155.00 | 143.42 | 36,142 |
| 2022-04-28 | 153.00 | 155.50 | 152.50 | 153.00 | 141.57 | 85,783 |
| 2022-04-27 | 153.00 | 153.00 | 150.50 | 152.50 | 141.10 | 100,860 |
| 2022-04-26 | 156.00 | 156.00 | 154.00 | 154.00 | 142.49 | 99,890 |
| 2022-04-25 | 155.00 | 158.00 | 154.00 | 154.50 | 142.96 | 124,986 |
| 2022-04-22 | 155.00 | 156.00 | 154.50 | 154.50 | 142.96 | 50,604 |
| 2022-04-21 | 158.00 | 158.00 | 155.00 | 155.00 | 143.42 | 108,990 |
| 2022-04-20 | 156.00 | 158.00 | 156.00 | 156.50 | 144.81 | 107,586 |
| 2022-04-19 | 155.00 | 155.50 | 155.00 | 155.50 | 143.88 | 41,360 |
| 2022-04-18 | 157.50 | 157.50 | 155.00 | 155.00 | 143.42 | 113,673 |
| 2022-04-15 | 154.50 | 159.50 | 154.50 | 158.00 | 146.19 | 191,236 |
| 2022-04-14 | 154.50 | 156.50 | 154.50 | 155.50 | 143.88 | 37,012 |
| 2022-04-13 | 153.00 | 155.50 | 153.00 | 155.50 | 143.88 | 55,673 |
| 2022-04-12 | 154.00 | 154.00 | 153.00 | 154.00 | 142.49 | 47,134 |
| 2022-04-11 | 154.50 | 154.50 | 153.00 | 154.00 | 142.49 | 112,530 |
| 2022-04-08 | 154.50 | 155.00 | 154.00 | 154.50 | 142.96 | 137,070 |
| 2022-04-07 | 155.00 | 155.50 | 154.50 | 155.00 | 143.42 | 83,896 |
| 2022-04-06 | 155.50 | 156.00 | 155.00 | 155.00 | 143.42 | 71,085 |
| 2022-04-01 | 157.50 | 157.50 | 155.50 | 156.00 | 144.34 | 60,533 |
| 2022-03-31 | 157.00 | 157.50 | 156.00 | 157.50 | 145.73 | 31,549 |
| 2022-03-30 | 157.50 | 157.50 | 156.50 | 157.00 | 145.27 | 61,200 |
| 2022-03-29 | 156.00 | 157.50 | 156.00 | 157.00 | 145.27 | 44,007 |
| 2022-03-28 | 155.50 | 157.00 | 155.50 | 156.00 | 144.34 | 63,812 |
| 2022-03-25 | 157.00 | 157.00 | 155.50 | 155.50 | 143.88 | 54,026 |
| 2022-03-24 | 157.00 | 157.00 | 156.00 | 156.00 | 144.34 | 33,002 |
| 2022-03-23 | 156.50 | 157.00 | 155.50 | 157.00 | 145.27 | 53,196 |
| 2022-03-22 | 156.50 | 157.00 | 155.50 | 156.00 | 144.34 | 33,316 |
| 2022-03-21 | 156.00 | 156.50 | 155.00 | 156.00 | 144.34 | 26,378 |
| 2022-03-18 | 157.00 | 157.00 | 155.50 | 156.50 | 144.81 | 21,127 |
| 2022-03-17 | 156.50 | 157.00 | 155.50 | 157.00 | 145.27 | 62,150 |
| 2022-03-16 | 154.50 | 155.00 | 154.00 | 155.00 | 143.42 | 78,427 |
| 2022-03-15 | 157.00 | 157.00 | 154.50 | 154.50 | 142.96 | 81,181 |
| 2022-03-14 | 156.00 | 157.50 | 156.00 | 156.50 | 144.81 | 61,277 |
| 2022-03-11 | 157.00 | 157.00 | 155.50 | 155.50 | 143.88 | 40,973 |
| 2022-03-10 | 156.00 | 157.00 | 156.00 | 157.00 | 145.27 | 70,664 |
| 2022-03-09 | 156.50 | 156.50 | 155.00 | 155.50 | 143.88 | 71,442 |
| 2022-03-08 | 156.00 | 157.50 | 155.00 | 155.50 | 143.88 | 78,581 |
| 2022-03-07 | 158.00 | 158.00 | 155.50 | 157.00 | 145.27 | 85,571 |
| 2022-03-04 | 155.00 | 158.00 | 155.00 | 158.00 | 146.19 | 44,327 |
| 2022-03-03 | 160.50 | 160.50 | 154.00 | 157.50 | 145.73 | 141,171 |
| 2022-03-02 | 156.50 | 161.50 | 156.50 | 160.00 | 148.04 | 246,236 |
| 2022-03-01 | 154.50 | 157.00 | 154.50 | 156.00 | 144.34 | 70,514 |
| 2022-02-25 | 154.50 | 155.00 | 154.00 | 154.50 | 142.96 | 84,793 |
| 2022-02-24 | 155.50 | 155.50 | 154.50 | 154.50 | 142.96 | 59,717 |
| 2022-02-23 | 155.50 | 156.00 | 155.00 | 155.50 | 143.88 | 56,490 |
| 2022-02-22 | 157.50 | 157.50 | 155.00 | 156.50 | 144.81 | 103,137 |
| 2022-02-21 | 158.00 | 158.00 | 156.00 | 157.00 | 145.27 | 60,454 |
| 2022-02-18 | 158.00 | 158.00 | 157.00 | 157.50 | 145.73 | 44,228 |
| 2022-02-17 | 157.00 | 157.50 | 157.00 | 157.50 | 145.73 | 25,004 |
| 2022-02-16 | 155.50 | 157.00 | 155.00 | 157.00 | 145.27 | 60,951 |
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.