TTET Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 152.00 | 152.00 | 150.50 | 151.00 | 151.00 | 55,190 |
| 2025-07-28 | 151.50 | 152.00 | 151.50 | 151.50 | 151.50 | 44,242 |
| 2025-07-25 | 151.00 | 152.00 | 151.00 | 151.50 | 151.50 | 6,012 |
| 2025-07-24 | 151.50 | 152.00 | 151.50 | 152.00 | 152.00 | 30,032 |
| 2025-07-23 | 151.50 | 152.50 | 151.00 | 152.00 | 152.00 | 47,011 |
| 2025-07-22 | 152.00 | 152.00 | 149.00 | 151.00 | 151.00 | 85,108 |
| 2025-07-21 | 152.00 | 152.50 | 151.00 | 151.50 | 151.50 | 45,327 |
| 2025-07-18 | 151.50 | 152.50 | 150.00 | 151.00 | 151.00 | 67,173 |
| 2025-07-17 | 151.00 | 152.00 | 151.00 | 151.50 | 151.50 | 38,050 |
| 2025-07-16 | 150.00 | 151.50 | 150.00 | 151.00 | 151.00 | 66,202 |
| 2025-07-15 | 150.50 | 151.00 | 150.00 | 150.00 | 150.00 | 41,229 |
| 2025-07-14 | 151.00 | 151.50 | 150.50 | 150.50 | 150.50 | 49,170 |
| 2025-07-11 | 151.00 | 152.00 | 150.50 | 151.00 | 151.00 | 63,116 |
| 2025-07-10 | 150.50 | 151.00 | 150.50 | 151.00 | 151.00 | 30,084 |
| 2025-07-09 | 151.50 | 151.50 | 150.50 | 150.50 | 150.50 | 36,109 |
| 2025-07-08 | 153.00 | 153.00 | 151.00 | 151.50 | 151.50 | 35,104 |
| 2025-07-07 | 152.50 | 152.50 | 152.00 | 152.00 | 152.00 | 8,031 |
| 2025-07-04 | 153.00 | 153.00 | 152.00 | 152.50 | 152.50 | 24,004 |
| 2025-07-03 | 152.50 | 153.50 | 152.50 | 152.50 | 152.50 | 29,167 |
| 2025-07-02 | 153.50 | 153.50 | 152.50 | 152.50 | 152.50 | 47,080 |
| 2025-07-01 | 152.00 | 154.00 | 152.00 | 153.50 | 153.50 | 75,700 |
| 2025-06-30 | 153.50 | 153.50 | 152.00 | 152.00 | 152.00 | 60,108 |
| 2025-06-27 | 152.50 | 154.00 | 151.50 | 153.50 | 153.50 | 103,221 |
| 2025-06-26 | 151.00 | 152.50 | 151.00 | 152.50 | 152.50 | 87,558 |
| 2025-06-25 | 150.00 | 150.50 | 150.00 | 150.50 | 150.50 | 46,500 |
| 2025-06-24 | 150.00 | 151.50 | 150.00 | 150.00 | 150.00 | 89,198 |
| 2025-06-23 | 149.00 | 149.00 | 147.50 | 148.50 | 148.50 | 76,782 |
| 2025-06-20 | 149.50 | 150.00 | 149.00 | 149.00 | 149.00 | 93,032 |
| 2025-06-19 | 149.50 | 150.00 | 149.00 | 149.00 | 149.00 | 74,207 |
| 2025-06-18 | 150.50 | 151.50 | 148.50 | 150.00 | 150.00 | 194,612 |
| 2025-06-17 | 149.50 | 152.00 | 149.50 | 151.50 | 151.50 | 88,333 |
| 2025-06-16 | 151.00 | 152.00 | 149.00 | 149.50 | 149.50 | 285,091 |
| 2025-06-13 | 152.50 | 152.50 | 151.50 | 151.50 | 151.50 | 113,246 |
| 2025-06-12 | 155.00 | 155.00 | 152.50 | 153.00 | 153.00 | 142,393 |
| 2025-06-11 | 157.00 | 157.00 | 154.50 | 155.00 | 155.00 | 212,790 |
| 2025-06-10 | 163.00 | 164.00 | 162.50 | 163.50 | 156.50 | 187,128 |
| 2025-06-09 | 162.50 | 163.50 | 162.50 | 163.00 | 156.02 | 96,153 |
| 2025-06-06 | 163.00 | 164.50 | 162.50 | 162.50 | 155.54 | 96,011 |
| 2025-06-05 | 162.00 | 163.50 | 162.00 | 162.50 | 155.54 | 77,162 |
| 2025-06-04 | 162.00 | 163.50 | 162.00 | 162.00 | 162.00 | 108,460 |
| 2025-06-03 | 163.00 | 163.50 | 162.00 | 162.00 | 162.00 | 118,273 |
| 2025-06-02 | 165.50 | 165.50 | 162.00 | 163.00 | 163.00 | 153,777 |
| 2025-05-29 | 163.50 | 165.50 | 163.00 | 165.00 | 165.00 | 384,824 |
| 2025-05-28 | 162.50 | 163.50 | 162.00 | 162.50 | 162.50 | 86,200 |
| 2025-05-27 | 163.50 | 163.50 | 161.50 | 161.50 | 161.50 | 78,280 |
| 2025-05-26 | 162.50 | 164.00 | 162.00 | 163.50 | 163.50 | 76,111 |
| 2025-05-23 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | 44,261 |
| 2025-05-22 | 162.50 | 164.00 | 162.00 | 163.50 | 163.50 | 58,319 |
| 2025-05-21 | 163.00 | 164.00 | 162.00 | 163.50 | 163.50 | 88,102 |
| 2025-05-20 | 163.50 | 163.50 | 161.00 | 163.00 | 163.00 | 88,377 |
| 2025-05-19 | 161.00 | 163.00 | 160.00 | 162.50 | 162.50 | 143,113 |
| 2025-05-16 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 90,058 |
| 2025-05-15 | 163.00 | 163.50 | 161.50 | 163.00 | 163.00 | 103,303 |
| 2025-05-14 | 162.00 | 163.00 | 160.50 | 163.00 | 163.00 | 148,517 |
| 2025-05-13 | 163.00 | 163.50 | 162.00 | 162.00 | 162.00 | 187,103 |
| 2025-05-12 | 163.50 | 164.50 | 162.50 | 164.00 | 164.00 | 258,500 |
| 2025-05-09 | 163.00 | 164.00 | 161.50 | 162.00 | 162.00 | 163,239 |
| 2025-05-08 | 163.00 | 164.50 | 162.00 | 163.00 | 163.00 | 123,593 |
| 2025-05-07 | 161.50 | 165.00 | 161.00 | 163.00 | 163.00 | 350,569 |
| 2025-05-06 | 167.00 | 169.00 | 161.50 | 161.50 | 161.50 | 558,242 |
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.