TTET Union Corp historical data

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

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

← NewerPage 7 of 21 · 1,220 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.