TTET Union Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	148.50	149.50	147.50	149.50	149.50	159,384
2026-04-24	149.50	150.00	148.50	149.00	149.00	77,200
2026-04-23	150.00	150.50	149.00	149.50	149.50	127,123
2026-04-22	151.50	151.50	149.50	150.00	150.00	90,451
2026-04-21	151.50	152.00	150.00	150.50	150.50	67,016
2026-04-20	150.00	152.50	149.50	151.00	151.00	121,020
2026-04-17	150.00	150.50	149.50	150.00	150.00	49,100
2026-04-16	150.00	150.50	149.50	150.50	150.50	79,372
2026-04-15	149.50	150.50	149.50	150.50	150.50	74,100
2026-04-14	149.50	150.00	149.00	149.50	149.50	70,134
2026-04-13	150.00	150.50	149.00	149.50	149.50	138,252
2026-04-10	150.50	150.50	149.50	150.00	150.00	101,100
2026-04-09	150.00	150.50	149.50	150.50	150.50	43,134
2026-04-08	149.50	150.50	149.50	150.00	150.00	81,056
2026-04-07	149.00	150.00	149.00	149.50	149.50	47,053
2026-04-02	149.00	150.00	149.00	149.00	149.00	62,028
2026-04-01	149.50	150.50	149.00	149.50	149.50	67,360
2026-03-31	149.00	150.00	149.00	149.00	149.00	54,035
2026-03-30	148.50	150.00	148.50	150.00	150.00	62,052
2026-03-27	151.00	151.00	150.00	150.00	150.00	50,000
2026-03-26	151.00	151.00	150.00	150.00	150.00	58,068
2026-03-25	150.50	150.50	150.00	150.50	150.50	33,222
2026-03-24	149.00	150.50	149.00	150.50	150.50	77,014
2026-03-23	149.00	150.00	148.00	149.50	149.50	94,150
2026-03-20	149.00	150.50	149.00	149.50	149.50	70,000
2026-03-19	151.00	151.00	149.50	149.50	149.50	59,021
2026-03-18	150.00	151.00	150.00	151.00	151.00	54,030
2026-03-17	149.50	150.00	149.00	150.00	150.00	91,020
2026-03-16	149.50	150.00	148.50	150.00	150.00	104,051
2026-03-13	150.00	150.00	149.00	149.50	149.50	124,966
2026-03-12	150.00	150.50	149.50	150.00	150.00	92,047
2026-03-11	150.50	151.00	150.00	150.50	150.50	44,025
2026-03-10	150.00	151.00	149.50	150.50	150.50	113,678
2026-03-09	151.50	151.50	149.50	151.00	151.00	175,587
2026-03-06	152.00	152.00	151.00	151.50	151.50	62,033
2026-03-05	150.50	152.00	150.50	152.00	152.00	128,100
2026-03-04	151.00	151.50	150.00	150.50	150.50	133,199
2026-03-03	152.50	153.00	151.00	152.00	152.00	96,000
2026-03-02	151.00	153.50	149.50	153.00	153.00	176,309
2026-02-26	149.50	151.50	149.50	151.50	151.50	102,342
2026-02-25	151.00	151.50	150.50	151.50	151.50	72,087
2026-02-24	151.00	151.50	150.50	151.50	151.50	67,059
2026-02-23	151.00	152.00	150.00	151.00	151.00	226,120
2026-02-11	149.50	149.50	148.00	149.50	149.50	166,013
2026-02-10	147.00	148.50	146.50	148.00	148.00	159,492
2026-02-09	147.50	147.50	146.00	147.00	147.00	70,141
2026-02-06	147.50	147.50	145.00	147.50	147.50	116,045
2026-02-05	147.50	147.50	146.00	146.50	146.50	59,140
2026-02-04	146.50	147.50	145.50	147.00	147.00	44,068
2026-02-03	145.00	146.00	145.00	145.50	145.50	51,000
2026-02-02	146.00	146.00	145.00	145.00	145.00	56,119
2026-01-30	147.00	147.00	145.50	146.00	146.00	47,091
2026-01-29	145.00	150.00	145.00	147.50	147.50	87,035
2026-01-28	145.50	145.50	145.00	145.00	145.00	46,050
2026-01-27	145.00	145.50	144.50	145.50	145.50	40,101
2026-01-26	145.00	145.50	144.50	145.00	145.00	78,063
2026-01-23	146.50	146.50	145.00	145.00	145.00	32,500
2026-01-22	145.00	146.50	144.50	146.50	146.50	82,254
2026-01-21	146.00	146.00	144.50	146.00	146.00	85,210
2026-01-20	146.00	146.50	145.50	146.00	146.00	36,174

← NewerPage 3 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.