TTET Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 155.50 | 165.50 | 155.50 | 161.50 | 161.50 | 1,151,175 |
| 2025-05-02 | 151.50 | 155.00 | 151.00 | 153.00 | 153.00 | 200,239 |
| 2025-04-30 | 151.50 | 152.00 | 150.50 | 151.00 | 151.00 | 96,745 |
| 2025-04-29 | 151.50 | 152.00 | 151.00 | 151.50 | 151.50 | 41,798 |
| 2025-04-28 | 152.50 | 152.50 | 150.00 | 151.50 | 151.50 | 143,212 |
| 2025-04-25 | 152.00 | 153.00 | 151.50 | 152.00 | 152.00 | 47,213 |
| 2025-04-24 | 150.50 | 152.50 | 150.50 | 152.50 | 152.50 | 52,526 |
| 2025-04-23 | 151.00 | 152.50 | 151.00 | 151.00 | 151.00 | 70,716 |
| 2025-04-22 | 151.00 | 152.00 | 150.00 | 150.50 | 150.50 | 50,513 |
| 2025-04-21 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 75,122 |
| 2025-04-18 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 56,181 |
| 2025-04-17 | 149.50 | 151.50 | 149.50 | 151.50 | 151.50 | 33,261 |
| 2025-04-16 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 105,952 |
| 2025-04-15 | 150.50 | 153.00 | 149.50 | 151.00 | 151.00 | 103,549 |
| 2025-04-14 | 152.00 | 152.50 | 149.50 | 149.50 | 149.50 | 99,169 |
| 2025-04-11 | 150.00 | 153.00 | 150.00 | 152.00 | 152.00 | 113,790 |
| 2025-04-10 | 153.00 | 155.00 | 151.00 | 151.50 | 151.50 | 306,798 |
| 2025-04-09 | 149.00 | 150.00 | 145.50 | 148.50 | 148.50 | 245,584 |
| 2025-04-08 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | 319,053 |
| 2025-04-07 | 140.00 | 153.00 | 140.00 | 153.00 | 153.00 | 610,071 |
| 2025-04-02 | 150.50 | 151.00 | 150.50 | 150.50 | 150.50 | 29,687 |
| 2025-04-01 | 150.00 | 152.00 | 149.50 | 150.50 | 150.50 | 67,990 |
| 2025-03-31 | 150.50 | 151.50 | 149.00 | 150.00 | 150.00 | 118,575 |
| 2025-03-28 | 152.50 | 152.50 | 151.50 | 151.50 | 151.50 | 34,739 |
| 2025-03-27 | 153.00 | 153.00 | 152.50 | 152.50 | 152.50 | 18,122 |
| 2025-03-26 | 153.50 | 154.00 | 153.50 | 154.00 | 154.00 | 25,249 |
| 2025-03-25 | 153.00 | 154.00 | 153.00 | 153.50 | 153.50 | 36,351 |
| 2025-03-24 | 152.00 | 153.50 | 152.00 | 153.00 | 153.00 | 76,996 |
| 2025-03-21 | 152.50 | 153.50 | 152.00 | 152.00 | 152.00 | 80,658 |
| 2025-03-20 | 152.50 | 154.00 | 152.50 | 153.00 | 153.00 | 78,535 |
| 2025-03-19 | 151.50 | 153.50 | 151.50 | 153.00 | 153.00 | 100,041 |
| 2025-03-18 | 151.50 | 152.50 | 151.50 | 152.00 | 152.00 | 43,284 |
| 2025-03-17 | 152.00 | 152.50 | 151.50 | 151.50 | 151.50 | 33,487 |
| 2025-03-14 | 152.50 | 153.00 | 151.00 | 152.00 | 152.00 | 101,777 |
| 2025-03-13 | 152.50 | 153.00 | 152.50 | 152.50 | 152.50 | 44,690 |
| 2025-03-12 | 152.50 | 154.00 | 152.50 | 152.50 | 152.50 | 83,928 |
| 2025-03-11 | 152.00 | 153.50 | 151.50 | 153.50 | 153.50 | 97,008 |
| 2025-03-10 | 153.00 | 153.50 | 152.50 | 153.00 | 153.00 | 49,078 |
| 2025-03-07 | 152.50 | 153.00 | 152.50 | 153.00 | 153.00 | 64,852 |
| 2025-03-06 | 152.50 | 153.50 | 152.50 | 152.50 | 152.50 | 45,794 |
| 2025-03-05 | 153.00 | 153.00 | 152.50 | 152.50 | 152.50 | 49,409 |
| 2025-03-04 | 154.50 | 154.50 | 152.00 | 153.00 | 153.00 | 106,335 |
| 2025-03-03 | 153.00 | 155.50 | 153.00 | 155.00 | 155.00 | 160,154 |
| 2025-02-27 | 153.00 | 153.50 | 152.00 | 152.00 | 152.00 | 162,746 |
| 2025-02-26 | 153.00 | 154.00 | 152.50 | 153.50 | 153.50 | 42,433 |
| 2025-02-25 | 151.50 | 154.00 | 151.50 | 154.00 | 154.00 | 132,763 |
| 2025-02-24 | 152.50 | 153.50 | 151.50 | 152.50 | 152.50 | 94,983 |
| 2025-02-21 | 153.00 | 157.00 | 152.00 | 153.00 | 153.00 | 269,669 |
| 2025-02-20 | 148.50 | 148.50 | 147.50 | 148.00 | 148.00 | 15,948 |
| 2025-02-19 | 147.50 | 149.00 | 147.00 | 148.50 | 148.50 | 52,114 |
| 2025-02-18 | 146.50 | 147.50 | 146.50 | 147.50 | 147.50 | 20,123 |
| 2025-02-17 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 43,989 |
| 2025-02-14 | 146.50 | 147.00 | 146.50 | 146.50 | 146.50 | 20,718 |
| 2025-02-13 | 146.00 | 146.50 | 145.50 | 146.50 | 146.50 | 22,649 |
| 2025-02-12 | 145.50 | 146.50 | 145.50 | 146.00 | 146.00 | 18,904 |
| 2025-02-11 | 145.00 | 146.00 | 145.00 | 145.50 | 145.50 | 80,995 |
| 2025-02-10 | 147.50 | 147.50 | 145.50 | 146.00 | 146.00 | 78,397 |
| 2025-02-07 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 6,949 |
| 2025-02-06 | 148.00 | 148.50 | 148.00 | 148.50 | 148.50 | 33,798 |
| 2025-02-05 | 147.50 | 148.50 | 147.00 | 148.00 | 148.00 | 72,409 |
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.