TTET Union Corporation (TPE:1232)
Taiwan · Delayed Price · Currency is TWD 145.00
-1.00 (-0.68%)
Feb 2, 2026, 1:35 PM CST
TTET Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 147.00 | 147.00 | 145.50 | 146.00 | 146.00 | -1.02% | 52,871 |
| Jan 29, 2026 | 145.00 | 150.00 | 145.00 | 147.50 | 147.50 | 1.72% | 95,989 |
| Jan 28, 2026 | 145.50 | 145.50 | 145.00 | 145.00 | 145.00 | -0.34% | 50,064 |
| Jan 27, 2026 | 145.00 | 145.50 | 144.50 | 145.50 | 145.50 | 0.34% | 43,677 |
| Jan 26, 2026 | 145.00 | 145.50 | 144.50 | 145.00 | 145.00 | - | 81,174 |
| Jan 23, 2026 | 146.50 | 146.50 | 145.00 | 145.00 | 145.00 | -1.02% | 34,327 |
| Jan 22, 2026 | 145.00 | 146.50 | 144.50 | 146.50 | 146.50 | 0.34% | 84,908 |
| Jan 21, 2026 | 146.00 | 146.00 | 144.50 | 146.00 | 146.00 | - | 88,428 |
| Jan 20, 2026 | 146.00 | 146.50 | 145.50 | 146.00 | 146.00 | - | 38,166 |
| Jan 19, 2026 | 146.00 | 146.50 | 146.00 | 146.00 | 146.00 | -0.34% | 51,061 |
| Jan 16, 2026 | 146.00 | 146.50 | 146.00 | 146.50 | 146.50 | 0.34% | 37,587 |
| Jan 15, 2026 | 146.00 | 147.00 | 145.50 | 146.00 | 146.00 | -0.34% | 45,522 |
| Jan 14, 2026 | 146.00 | 146.50 | 145.50 | 146.50 | 146.50 | 0.34% | 67,077 |
| Jan 13, 2026 | 144.50 | 146.50 | 144.50 | 146.00 | 146.00 | 1.04% | 74,934 |
| Jan 12, 2026 | 144.50 | 145.00 | 144.00 | 144.50 | 144.50 | - | 49,874 |
| Jan 9, 2026 | 144.50 | 145.00 | 144.50 | 144.50 | 144.50 | - | 47,964 |
| Jan 8, 2026 | 144.50 | 145.00 | 144.00 | 144.50 | 144.50 | - | 38,380 |
| Jan 7, 2026 | 144.50 | 145.00 | 144.00 | 144.50 | 144.50 | -0.34% | 88,117 |
| Jan 6, 2026 | 144.50 | 145.00 | 144.00 | 145.00 | 145.00 | 0.69% | 52,265 |
| Jan 5, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -0.69% | 56,929 |
| Jan 2, 2026 | 145.00 | 146.50 | 144.50 | 145.00 | 145.00 | 0.35% | 63,020 |
| Dec 31, 2025 | 144.50 | 145.00 | 144.00 | 144.50 | 144.50 | -0.34% | 53,732 |
| Dec 30, 2025 | 145.00 | 145.50 | 144.00 | 145.00 | 145.00 | -0.34% | 38,900 |
| Dec 29, 2025 | 144.50 | 145.50 | 144.00 | 145.50 | 145.50 | 0.69% | 28,511 |
| Dec 26, 2025 | 144.00 | 145.00 | 144.00 | 144.50 | 144.50 | 0.35% | 64,385 |
| Dec 24, 2025 | 144.00 | 144.50 | 144.00 | 144.00 | 144.00 | - | 42,564 |
| Dec 23, 2025 | 144.00 | 144.50 | 144.00 | 144.00 | 144.00 | -0.35% | 34,368 |
| Dec 22, 2025 | 145.00 | 145.00 | 144.00 | 144.50 | 144.50 | -0.34% | 50,619 |
| Dec 19, 2025 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 0.35% | 19,161 |
| Dec 18, 2025 | 145.00 | 145.00 | 144.00 | 144.50 | 144.50 | - | 42,085 |
| Dec 17, 2025 | 145.50 | 145.50 | 144.50 | 144.50 | 144.50 | -1.03% | 35,069 |
| Dec 16, 2025 | 144.00 | 146.00 | 143.50 | 146.00 | 146.00 | 0.69% | 113,092 |
| Dec 15, 2025 | 145.00 | 145.50 | 144.50 | 145.00 | 145.00 | - | 36,880 |
| Dec 12, 2025 | 145.50 | 146.00 | 145.00 | 145.00 | 145.00 | - | 24,035 |
| Dec 11, 2025 | 145.00 | 145.50 | 145.00 | 145.00 | 145.00 | -0.68% | 47,269 |
| Dec 10, 2025 | 145.50 | 146.00 | 145.50 | 146.00 | 146.00 | - | 27,896 |
| Dec 9, 2025 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 0.34% | 22,093 |
| Dec 8, 2025 | 145.50 | 146.00 | 145.00 | 145.50 | 145.50 | -0.34% | 54,305 |
| Dec 5, 2025 | 146.00 | 146.50 | 145.50 | 146.00 | 146.00 | -0.68% | 37,596 |
| Dec 4, 2025 | 146.50 | 147.00 | 146.00 | 147.00 | 147.00 | - | 46,034 |
| Dec 3, 2025 | 145.50 | 147.00 | 145.50 | 147.00 | 147.00 | 0.68% | 63,096 |
| Dec 2, 2025 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 0.69% | 48,159 |
| Dec 1, 2025 | 144.00 | 145.50 | 144.00 | 145.00 | 145.00 | -0.34% | 41,765 |
| Nov 28, 2025 | 144.00 | 146.00 | 144.00 | 145.50 | 145.50 | 1.04% | 44,170 |
| Nov 27, 2025 | 143.50 | 145.00 | 143.50 | 144.00 | 144.00 | - | 48,185 |
| Nov 26, 2025 | 144.00 | 144.50 | 143.00 | 144.00 | 144.00 | -0.35% | 63,938 |
| Nov 25, 2025 | 145.50 | 145.50 | 144.00 | 144.50 | 144.50 | -0.69% | 37,225 |
| Nov 24, 2025 | 144.00 | 145.50 | 143.50 | 145.50 | 145.50 | 1.04% | 64,008 |
| Nov 21, 2025 | 143.50 | 144.00 | 143.00 | 144.00 | 144.00 | 0.35% | 32,917 |
| Nov 20, 2025 | 143.00 | 144.50 | 143.00 | 143.50 | 143.50 | 0.35% | 42,898 |