TTET Union Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	146.50	147.00	146.50	146.50	146.50	28,642
2025-02-03	145.50	148.00	145.50	146.00	146.00	95,929
2025-01-22	145.50	146.00	145.50	145.50	145.50	21,662
2025-01-21	145.50	146.00	144.50	145.00	145.00	16,632
2025-01-20	145.50	145.50	144.50	145.00	145.00	18,699
2025-01-17	145.00	146.00	145.00	145.50	145.50	23,400
2025-01-16	144.50	146.50	144.00	145.00	145.00	50,455
2025-01-15	143.50	145.00	143.00	144.50	144.50	50,347
2025-01-14	144.00	144.00	143.50	143.50	143.50	15,807
2025-01-13	144.00	144.00	143.00	144.00	144.00	111,032
2025-01-10	145.00	145.00	144.00	144.00	144.00	40,197
2025-01-09	145.00	145.50	144.50	145.00	145.00	42,397
2025-01-08	145.00	145.50	145.00	145.00	145.00	37,350
2025-01-07	145.00	145.50	145.00	145.00	145.00	61,731
2025-01-06	146.00	146.00	145.00	145.00	145.00	30,837
2025-01-03	146.00	146.00	145.00	145.00	145.00	32,275
2025-01-02	146.00	146.50	145.00	146.00	146.00	64,580
2024-12-31	145.00	147.00	145.00	147.00	147.00	86,632
2024-12-30	146.50	146.50	145.50	145.50	145.50	26,389
2024-12-27	147.00	147.00	146.00	146.50	146.50	18,454
2024-12-26	146.00	146.00	145.50	146.00	146.00	18,759
2024-12-25	146.50	146.50	145.50	146.00	146.00	26,045
2024-12-24	146.00	146.00	145.50	145.50	145.50	22,623
2024-12-23	146.00	147.00	145.50	146.50	146.50	47,436
2024-12-20	144.50	145.50	144.50	145.50	145.50	55,325
2024-12-19	145.00	145.50	144.50	145.00	145.00	46,965
2024-12-18	145.00	145.50	145.00	145.00	145.00	48,139
2024-12-17	145.00	146.00	145.00	145.00	145.00	41,712
2024-12-16	145.50	145.50	145.50	145.50	145.50	9,226
2024-12-13	145.00	146.00	144.50	146.00	146.00	20,015
2024-12-12	145.50	146.00	145.00	145.50	145.50	31,470
2024-12-11	145.50	146.00	145.00	145.50	145.50	31,102
2024-12-10	145.50	146.00	145.50	146.00	146.00	8,497
2024-12-09	146.50	146.50	145.00	145.00	145.00	75,434
2024-12-06	146.50	146.50	146.00	146.00	146.00	18,301
2024-12-05	147.00	147.50	146.00	146.00	146.00	24,924
2024-12-04	145.50	146.50	145.50	146.00	146.00	26,286
2024-12-03	146.00	146.50	145.50	145.50	145.50	35,471
2024-12-02	145.50	146.00	145.00	145.50	145.50	38,748
2024-11-29	145.00	146.50	145.00	146.50	146.50	22,185
2024-11-28	145.00	146.50	145.00	146.50	146.50	34,146
2024-11-27	145.00	146.00	145.00	145.50	145.50	17,590
2024-11-26	147.00	147.00	146.00	146.00	146.00	27,829
2024-11-25	146.00	147.00	146.00	147.00	147.00	51,005
2024-11-22	146.00	146.00	145.00	146.00	146.00	30,027
2024-11-21	145.50	146.00	145.50	145.50	145.50	53,550
2024-11-20	146.00	146.50	145.50	146.50	146.50	42,770
2024-11-19	145.00	147.00	145.00	146.00	146.00	85,858
2024-11-18	144.00	145.50	144.00	145.00	145.00	60,261
2024-11-15	143.50	145.00	143.00	144.00	144.00	134,071
2024-11-14	146.00	146.50	144.00	144.00	144.00	197,501
2024-11-13	146.00	147.00	146.00	146.00	146.00	61,664
2024-11-12	148.50	148.50	146.50	147.00	147.00	148,024
2024-11-11	149.00	150.00	149.00	149.50	149.50	44,081
2024-11-08	150.00	150.50	149.00	149.00	149.00	49,536
2024-11-07	150.50	151.00	150.00	150.50	150.50	44,115
2024-11-06	151.00	151.50	150.50	150.50	150.50	31,458
2024-11-05	151.50	152.00	150.50	151.00	151.00	42,056
2024-11-04	153.00	154.00	151.50	151.50	151.50	48,119
2024-11-01	153.00	154.00	151.50	154.00	154.00	137,623

← NewerPage 8 of 21 · 1,216 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.