TTET Union Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	160.00	160.00	153.00	153.50	153.50	699,974
2026-07-21	162.00	166.00	161.00	163.00	163.00	500,767
2026-07-20	168.00	168.00	159.50	159.50	159.50	1,103,331
2026-07-17	167.00	178.00	164.50	168.50	168.50	3,307,618
2026-07-16	154.00	162.50	154.00	162.00	162.00	1,227,461
2026-07-15	152.50	152.50	150.00	152.00	152.00	334,200
2026-07-14	151.00	153.00	150.00	151.50	151.50	574,279
2026-07-13	150.00	152.50	149.50	151.00	151.00	765,030
2026-07-10	145.50	145.50	145.50	145.50	145.50	0
2026-07-09	146.00	147.00	144.00	145.50	145.50	260,115
2026-07-08	147.00	147.00	144.50	145.50	145.50	124,368
2026-07-07	151.00	151.00	146.00	146.50	146.50	386,010
2026-07-06	152.00	154.00	148.50	149.00	149.00	910,569
2026-07-03	145.50	148.00	145.50	146.50	146.50	701,403
2026-07-02	144.50	145.00	143.00	143.00	143.00	302,062
2026-07-01	142.50	142.50	141.00	142.00	142.00	124,123
2026-06-30	141.00	141.50	140.50	141.50	141.50	127,074
2026-06-29	140.50	141.50	140.50	140.50	140.50	112,115
2026-06-26	141.50	141.50	140.50	141.00	141.00	259,104
2026-06-25	141.50	142.00	141.50	141.50	141.50	179,007
2026-06-24	141.50	143.00	141.00	142.50	142.50	148,192
2026-06-23	142.50	142.50	141.50	142.00	142.00	153,107
2026-06-22	143.00	143.00	141.50	142.00	142.00	365,245
2026-06-18	143.50	143.50	142.50	143.00	143.00	207,386
2026-06-17	144.00	144.00	143.00	143.50	143.50	200,550
2026-06-16	144.50	144.50	143.50	144.00	144.00	172,472
2026-06-15	143.50	145.00	143.50	144.50	144.50	362,732
2026-06-12	150.50	150.50	149.50	150.50	143.30	271,332
2026-06-11	149.50	150.00	148.50	149.50	142.35	149,581
2026-06-10	148.50	150.00	148.00	149.50	142.35	152,115
2026-06-09	148.00	149.50	148.00	148.50	141.40	114,600
2026-06-08	148.00	149.50	147.50	148.00	140.92	209,237
2026-06-05	148.00	150.00	148.00	149.50	149.50	154,034
2026-06-04	148.00	149.00	148.00	149.00	149.00	127,037
2026-06-03	148.00	149.00	147.50	148.00	148.00	104,128
2026-06-02	147.50	148.50	147.00	148.00	148.00	215,029
2026-06-01	148.00	148.50	147.00	147.50	147.50	332,480
2026-05-29	148.00	148.50	147.50	147.50	147.50	110,096
2026-05-28	148.00	148.00	147.50	147.50	147.50	117,036
2026-05-27	147.50	149.00	147.50	148.00	148.00	152,200
2026-05-26	148.00	148.50	147.50	147.50	147.50	104,713
2026-05-25	147.50	148.50	147.50	148.50	148.50	126,360
2026-05-22	148.00	148.00	147.50	147.50	147.50	69,031
2026-05-21	149.00	149.00	148.00	148.00	148.00	58,366
2026-05-20	148.00	149.00	147.50	149.00	149.00	72,569
2026-05-19	148.00	149.00	148.00	148.00	148.00	50,010
2026-05-18	148.50	149.00	148.00	148.00	148.00	40,020
2026-05-15	149.00	149.00	148.00	148.50	148.50	58,020
2026-05-14	148.00	149.00	147.50	147.50	147.50	105,000
2026-05-13	148.00	148.50	147.50	148.00	148.00	92,007
2026-05-12	148.00	148.00	147.50	147.50	147.50	73,270
2026-05-11	148.00	149.00	148.00	148.00	148.00	85,159
2026-05-08	148.00	149.00	147.50	148.00	148.00	150,348
2026-05-07	148.00	149.00	148.00	148.00	148.00	105,184
2026-05-06	148.00	149.00	147.50	148.50	148.50	80,007
2026-05-05	148.00	148.50	147.50	148.00	148.00	71,130
2026-05-04	148.50	149.00	148.00	148.00	148.00	84,351
2026-04-30	148.50	149.50	148.50	148.50	148.50	61,267
2026-04-29	150.00	150.00	148.50	149.00	149.00	50,027
2026-04-28	149.00	149.50	148.50	149.50	149.50	53,070

← NewerPage 2 of 21 · 1,219 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.