TTET Union Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	155.50	157.00	155.00	157.00	145.27	60,951
2022-02-15	155.50	156.00	155.50	156.00	144.34	37,571
2022-02-14	156.00	156.00	154.50	155.50	143.88	42,346
2022-02-11	156.50	157.00	156.00	156.00	144.34	28,052
2022-02-10	157.00	157.00	155.00	156.50	144.81	57,641
2022-02-09	156.50	157.00	155.00	157.00	145.27	73,648
2022-02-08	155.00	156.50	154.00	156.50	144.81	86,802
2022-02-07	154.50	155.00	153.00	154.50	142.96	125,934
2022-01-26	155.00	155.00	154.00	154.00	142.49	84,081
2022-01-25	155.00	155.50	154.50	155.50	143.88	63,329
2022-01-24	154.50	156.00	154.50	155.50	143.88	38,176
2022-01-21	156.00	156.50	155.50	155.50	143.88	64,594
2022-01-20	156.00	156.50	155.50	156.50	144.81	42,776
2022-01-19	156.00	157.00	156.00	156.00	144.34	61,782
2022-01-18	155.00	156.00	155.00	156.00	144.34	46,280
2022-01-17	156.00	156.00	154.00	155.50	143.88	179,082
2022-01-14	156.00	156.50	155.50	156.00	144.34	47,154
2022-01-13	156.00	156.00	155.50	156.00	144.34	49,376
2022-01-12	156.00	156.50	155.50	156.00	144.34	55,269
2022-01-11	156.50	156.50	155.50	155.50	143.88	70,922
2022-01-10	156.50	157.00	156.50	156.50	144.81	41,842
2022-01-07	157.00	157.00	156.00	156.50	144.81	62,566
2022-01-06	158.00	158.00	157.00	157.00	145.27	44,552
2022-01-05	157.00	158.00	156.00	158.00	146.19	90,755
2022-01-04	158.00	158.00	156.00	157.00	145.27	87,396
2022-01-03	159.00	159.00	157.00	158.00	146.19	74,493
2021-12-30	158.00	159.00	158.00	158.50	146.66	53,802
2021-12-29	158.00	158.50	158.00	158.00	146.19	59,241
2021-12-28	157.00	158.00	157.00	158.00	146.19	50,389
2021-12-27	158.00	158.00	157.00	157.50	145.73	45,989
2021-12-24	157.00	157.50	157.00	157.50	145.73	28,054
2021-12-23	157.50	157.50	156.50	157.00	145.27	63,130
2021-12-22	156.50	157.50	156.50	157.00	145.27	100,937
2021-12-21	154.50	157.50	154.50	156.00	144.34	135,254
2021-12-20	158.00	158.00	154.00	154.00	142.49	344,267
2021-12-17	157.00	157.00	155.50	156.00	144.34	228,745
2021-12-16	157.00	157.50	156.50	156.50	144.81	158,975
2021-12-15	157.50	157.50	156.50	156.50	144.81	170,341
2021-12-14	158.50	158.50	157.00	157.50	145.73	116,009
2021-12-13	159.50	159.50	158.50	158.50	146.66	135,584
2021-12-10	160.50	160.50	158.50	159.00	147.12	47,561
2021-12-09	161.00	161.00	159.00	159.00	147.12	112,576
2021-12-08	159.50	161.50	159.00	160.00	148.04	149,699
2021-12-07	160.50	160.50	159.00	159.50	147.58	108,132
2021-12-06	161.50	162.00	160.50	161.00	148.97	21,832
2021-12-03	163.00	163.00	161.00	161.00	148.97	47,503
2021-12-02	162.00	162.00	161.00	161.50	149.43	25,487
2021-12-01	160.50	163.50	160.50	163.00	150.82	38,029
2021-11-30	161.00	162.00	160.00	160.50	148.51	75,055
2021-11-29	160.50	161.00	159.50	160.00	148.04	99,435
2021-11-26	161.50	161.50	160.00	160.50	148.51	51,812
2021-11-25	162.50	162.50	161.00	162.00	149.90	72,840
2021-11-24	164.00	164.00	162.00	163.00	150.82	63,718
2021-11-23	165.00	165.00	163.00	163.00	150.82	95,530
2021-11-22	167.00	167.50	165.50	166.00	153.60	51,285
2021-11-19	165.50	167.00	165.00	167.00	154.52	103,923
2021-11-18	169.00	169.00	166.50	167.00	154.52	113,676
2021-11-17	167.50	168.50	164.00	168.50	155.91	231,306
2021-11-16	164.50	168.00	164.50	167.50	154.98	180,428
2021-11-15	163.00	166.00	162.50	164.00	151.75	195,161

← NewerPage 20 of 21 · 1,222 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.