TTET Union Corporation (TPE:1232)
Taiwan · Delayed Price · Currency is TWD 149.00
+0.50 (0.34%)
Aug 22, 2025, 2:36 PM CST
TTET Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 149.00 | 149.50 | 148.00 | 149.00 | 149.00 | - | 42,184 |
| Aug 21, 2025 | 149.00 | 149.00 | 148.50 | 149.00 | 149.00 | 0.34% | 35,611 |
| Aug 20, 2025 | 149.00 | 149.00 | 148.50 | 148.50 | 148.50 | - | 43,680 |
| Aug 19, 2025 | 148.00 | 148.50 | 148.00 | 148.50 | 148.50 | - | 56,934 |
| Aug 18, 2025 | 149.00 | 149.00 | 148.50 | 148.50 | 148.50 | -0.34% | 42,905 |
| Aug 15, 2025 | 149.00 | 149.00 | 148.50 | 149.00 | 149.00 | - | 31,271 |
| Aug 14, 2025 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 0.34% | 53,950 |
| Aug 13, 2025 | 149.00 | 149.00 | 148.00 | 148.50 | 148.50 | 0.34% | 58,923 |
| Aug 12, 2025 | 148.50 | 148.50 | 148.00 | 148.00 | 148.00 | - | 91,544 |
| Aug 11, 2025 | 148.50 | 149.00 | 147.50 | 148.00 | 148.00 | -0.67% | 161,590 |
| Aug 8, 2025 | 149.50 | 149.50 | 149.00 | 149.00 | 149.00 | - | 57,769 |
| Aug 7, 2025 | 149.50 | 150.00 | 149.00 | 149.00 | 149.00 | -0.33% | 50,448 |
| Aug 6, 2025 | 149.00 | 149.50 | 149.00 | 149.50 | 149.50 | -0.33% | 47,361 |
| Aug 5, 2025 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 0.33% | 63,505 |
| Aug 4, 2025 | 148.50 | 149.50 | 147.00 | 149.50 | 149.50 | 0.34% | 142,527 |
| Aug 1, 2025 | 148.50 | 150.00 | 148.50 | 149.00 | 149.00 | -0.67% | 144,473 |
| Jul 31, 2025 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.66% | 83,174 |
| Jul 30, 2025 | 151.50 | 152.00 | 151.00 | 151.00 | 151.00 | - | 19,604 |
| Jul 29, 2025 | 152.00 | 152.00 | 150.50 | 151.00 | 151.00 | -0.33% | 57,475 |
| Jul 28, 2025 | 151.50 | 152.00 | 151.50 | 151.50 | 151.50 | - | 46,806 |
| Jul 25, 2025 | 151.00 | 152.00 | 151.00 | 151.50 | 151.50 | -0.33% | 8,637 |
| Jul 24, 2025 | 151.50 | 152.00 | 151.50 | 152.00 | 152.00 | - | 31,667 |
| Jul 23, 2025 | 151.50 | 152.50 | 151.00 | 152.00 | 152.00 | 0.66% | 50,162 |
| Jul 22, 2025 | 152.00 | 152.00 | 149.00 | 151.00 | 151.00 | -0.33% | 88,276 |
| Jul 21, 2025 | 152.00 | 152.50 | 151.00 | 151.50 | 151.50 | 0.33% | 47,074 |
| Jul 18, 2025 | 151.50 | 152.50 | 150.00 | 151.00 | 151.00 | -0.33% | 71,585 |
| Jul 17, 2025 | 151.00 | 152.00 | 151.00 | 151.50 | 151.50 | 0.33% | 41,100 |
| Jul 16, 2025 | 150.00 | 151.50 | 150.00 | 151.00 | 151.00 | 0.67% | 68,526 |
| Jul 15, 2025 | 150.50 | 151.00 | 150.00 | 150.00 | 150.00 | -0.33% | 46,000 |
| Jul 14, 2025 | 151.00 | 151.50 | 150.50 | 150.50 | 150.50 | -0.33% | 51,787 |
| Jul 11, 2025 | 151.00 | 152.00 | 150.50 | 151.00 | 151.00 | - | 67,145 |
| Jul 10, 2025 | 150.50 | 151.00 | 150.50 | 151.00 | 151.00 | 0.33% | 32,559 |
| Jul 9, 2025 | 151.50 | 151.50 | 150.50 | 150.50 | 150.50 | -0.66% | 41,831 |
| Jul 8, 2025 | 153.00 | 153.00 | 151.00 | 151.50 | 151.50 | -0.33% | 38,401 |
| Jul 7, 2025 | 152.50 | 152.50 | 152.00 | 152.00 | 152.00 | -0.33% | 10,687 |
| Jul 4, 2025 | 153.00 | 153.00 | 152.00 | 152.50 | 152.50 | - | 25,897 |
| Jul 3, 2025 | 152.50 | 153.50 | 152.50 | 152.50 | 152.50 | - | 31,880 |
| Jul 2, 2025 | 153.50 | 153.50 | 152.50 | 152.50 | 152.50 | -0.65% | 49,684 |
| Jul 1, 2025 | 152.00 | 154.00 | 152.00 | 153.50 | 153.50 | 0.99% | 78,762 |
| Jun 30, 2025 | 153.50 | 153.50 | 152.00 | 152.00 | 152.00 | -0.98% | 64,436 |
| Jun 27, 2025 | 152.50 | 154.00 | 151.50 | 153.50 | 153.50 | 0.66% | 106,333 |
| Jun 26, 2025 | 151.00 | 152.50 | 151.00 | 152.50 | 152.50 | 1.33% | 91,513 |
| Jun 25, 2025 | 150.00 | 150.50 | 150.00 | 150.50 | 150.50 | 0.33% | 49,740 |
| Jun 24, 2025 | 150.00 | 151.50 | 150.00 | 150.00 | 150.00 | 1.01% | 92,424 |
| Jun 23, 2025 | 149.00 | 149.00 | 147.50 | 148.50 | 148.50 | -0.34% | 80,627 |
| Jun 20, 2025 | 149.50 | 150.00 | 149.00 | 149.00 | 149.00 | - | 96,914 |
| Jun 19, 2025 | 149.50 | 150.00 | 149.00 | 149.00 | 149.00 | -0.67% | 80,487 |
| Jun 18, 2025 | 150.50 | 151.50 | 148.50 | 150.00 | 150.00 | -0.99% | 203,744 |
| Jun 17, 2025 | 149.50 | 152.00 | 149.50 | 151.50 | 151.50 | 1.34% | 92,997 |
| Jun 16, 2025 | 151.00 | 152.00 | 149.00 | 149.50 | 149.50 | -1.32% | 298,774 |