TTET Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 145.50 | 145.50 | 144.50 | 145.50 | 145.50 | 83,025 |
| 2025-10-21 | 146.50 | 146.50 | 145.00 | 145.00 | 145.00 | 32,200 |
| 2025-10-20 | 144.50 | 145.50 | 144.00 | 145.50 | 145.50 | 110,213 |
| 2025-10-17 | 145.50 | 146.00 | 141.00 | 144.50 | 144.50 | 344,055 |
| 2025-10-16 | 146.50 | 146.50 | 145.50 | 146.00 | 146.00 | 72,018 |
| 2025-10-15 | 147.50 | 151.00 | 146.00 | 146.00 | 146.00 | 183,110 |
| 2025-10-14 | 146.00 | 146.00 | 145.50 | 146.00 | 146.00 | 82,015 |
| 2025-10-13 | 146.00 | 146.50 | 145.50 | 146.00 | 146.00 | 61,075 |
| 2025-10-09 | 146.00 | 146.50 | 146.00 | 146.50 | 146.50 | 65,065 |
| 2025-10-08 | 146.50 | 146.50 | 146.00 | 146.50 | 146.50 | 74,133 |
| 2025-10-07 | 146.50 | 147.00 | 146.00 | 146.50 | 146.50 | 84,502 |
| 2025-10-03 | 146.50 | 146.50 | 146.00 | 146.50 | 146.50 | 62,108 |
| 2025-10-02 | 147.00 | 147.00 | 146.50 | 146.50 | 146.50 | 68,048 |
| 2025-10-01 | 147.50 | 147.50 | 147.00 | 147.00 | 147.00 | 38,068 |
| 2025-09-30 | 147.00 | 147.50 | 146.50 | 147.50 | 147.50 | 62,009 |
| 2025-09-29 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 0 |
| 2025-09-26 | 147.00 | 147.00 | 146.50 | 146.50 | 146.50 | 61,137 |
| 2025-09-25 | 147.50 | 148.00 | 147.00 | 147.00 | 147.00 | 34,039 |
| 2025-09-24 | 147.50 | 148.00 | 147.00 | 147.00 | 147.00 | 48,050 |
| 2025-09-23 | 147.00 | 147.50 | 147.00 | 147.50 | 147.50 | 36,250 |
| 2025-09-22 | 147.50 | 147.50 | 147.00 | 147.00 | 147.00 | 69,365 |
| 2025-09-19 | 148.00 | 148.50 | 147.50 | 147.50 | 147.50 | 61,042 |
| 2025-09-18 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 29,067 |
| 2025-09-17 | 148.50 | 148.50 | 148.00 | 148.00 | 148.00 | 25,525 |
| 2025-09-16 | 148.50 | 148.50 | 148.00 | 148.00 | 148.00 | 33,210 |
| 2025-09-15 | 148.50 | 149.00 | 148.00 | 148.50 | 148.50 | 66,033 |
| 2025-09-12 | 149.00 | 149.50 | 148.50 | 149.50 | 149.50 | 61,107 |
| 2025-09-11 | 148.50 | 149.50 | 148.50 | 149.50 | 149.50 | 74,149 |
| 2025-09-10 | 148.50 | 149.00 | 148.50 | 148.50 | 148.50 | 43,223 |
| 2025-09-09 | 148.50 | 149.50 | 148.50 | 149.50 | 149.50 | 56,091 |
| 2025-09-08 | 148.50 | 149.00 | 148.50 | 149.00 | 149.00 | 41,222 |
| 2025-09-05 | 149.50 | 149.50 | 148.50 | 148.50 | 148.50 | 36,284 |
| 2025-09-04 | 149.00 | 149.50 | 149.00 | 149.50 | 149.50 | 29,126 |
| 2025-09-03 | 148.50 | 150.00 | 148.50 | 149.00 | 149.00 | 44,054 |
| 2025-09-02 | 148.00 | 149.00 | 148.00 | 148.50 | 148.50 | 21,018 |
| 2025-09-01 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 26,259 |
| 2025-08-29 | 148.50 | 149.00 | 148.00 | 149.00 | 149.00 | 35,000 |
| 2025-08-28 | 149.00 | 149.00 | 148.50 | 148.50 | 148.50 | 22,224 |
| 2025-08-27 | 148.50 | 149.50 | 148.50 | 149.50 | 149.50 | 34,025 |
| 2025-08-26 | 148.50 | 149.50 | 148.50 | 148.50 | 148.50 | 36,015 |
| 2025-08-25 | 149.00 | 149.50 | 148.50 | 149.00 | 149.00 | 43,025 |
| 2025-08-22 | 149.00 | 149.50 | 148.00 | 149.00 | 149.00 | 41,025 |
| 2025-08-21 | 149.00 | 149.00 | 148.50 | 149.00 | 149.00 | 34,068 |
| 2025-08-20 | 149.00 | 149.00 | 148.50 | 148.50 | 148.50 | 38,132 |
| 2025-08-19 | 148.00 | 148.50 | 148.00 | 148.50 | 148.50 | 53,711 |
| 2025-08-18 | 149.00 | 149.00 | 148.50 | 148.50 | 148.50 | 40,000 |
| 2025-08-15 | 149.00 | 149.00 | 148.50 | 149.00 | 149.00 | 29,020 |
| 2025-08-14 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 51,400 |
| 2025-08-13 | 149.00 | 149.00 | 148.00 | 148.50 | 148.50 | 55,001 |
| 2025-08-12 | 148.50 | 148.50 | 148.00 | 148.00 | 148.00 | 88,289 |
| 2025-08-11 | 148.50 | 149.00 | 147.50 | 148.00 | 148.00 | 154,581 |
| 2025-08-08 | 149.50 | 149.50 | 149.00 | 149.00 | 149.00 | 54,200 |
| 2025-08-07 | 149.50 | 150.00 | 149.00 | 149.00 | 149.00 | 46,446 |
| 2025-08-06 | 149.00 | 149.50 | 149.00 | 149.50 | 149.50 | 44,017 |
| 2025-08-05 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 60,541 |
| 2025-08-04 | 148.50 | 149.50 | 147.00 | 149.50 | 149.50 | 135,137 |
| 2025-08-01 | 148.50 | 150.00 | 148.50 | 149.00 | 149.00 | 144,473 |
| 2025-07-31 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 78,037 |
| 2025-07-30 | 151.50 | 152.00 | 151.00 | 151.00 | 151.00 | 18,000 |
| 2025-07-29 | 152.00 | 152.00 | 150.50 | 151.00 | 151.00 | 55,190 |
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.