TTET Union Corporation (TPE:1232)
Taiwan · Delayed Price · Currency is TWD 149.00
-1.00 (-0.67%)
Aug 1, 2025, 2:36 PM CST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 148.50 | 150.00 | 148.50 | 149.00 | 149.00 | -0.67% | 142,020 |
| 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 |
| Jun 13, 2025 | 152.50 | 152.50 | 151.50 | 151.50 | 151.50 | -0.98% | 120,188 |
| Jun 12, 2025 | 155.00 | 155.00 | 152.50 | 153.00 | 153.00 | -1.29% | 154,397 |
| Jun 11, 2025 | 157.00 | 157.00 | 154.50 | 155.00 | 155.00 | -5.20% | 231,620 |
| Jun 10, 2025 | 163.00 | 164.00 | 162.50 | 163.50 | 156.50 | 0.31% | 195,253 |
| Jun 9, 2025 | 162.50 | 163.50 | 162.50 | 163.00 | 156.02 | 0.31% | 102,363 |
| Jun 6, 2025 | 163.00 | 164.50 | 162.50 | 162.50 | 155.54 | - | 99,354 |
| Jun 5, 2025 | 162.00 | 163.50 | 162.00 | 162.50 | 155.54 | 0.31% | 79,898 |
| Jun 4, 2025 | 162.00 | 163.50 | 162.00 | 162.00 | 155.06 | - | 111,964 |
| Jun 3, 2025 | 163.00 | 163.50 | 162.00 | 162.00 | 155.06 | -0.61% | 122,022 |
| Jun 2, 2025 | 165.50 | 165.50 | 162.00 | 163.00 | 156.02 | -1.21% | 159,267 |
| May 29, 2025 | 163.50 | 165.50 | 163.00 | 165.00 | 157.94 | 1.54% | 393,244 |
| May 28, 2025 | 162.50 | 163.50 | 162.00 | 162.50 | 155.54 | 0.62% | 88,195 |
| May 27, 2025 | 163.50 | 163.50 | 161.50 | 161.50 | 154.59 | -1.22% | 81,518 |
| May 26, 2025 | 162.50 | 164.00 | 162.00 | 163.50 | 156.50 | 0.93% | 81,582 |
| May 23, 2025 | 163.00 | 163.00 | 162.00 | 162.00 | 155.06 | -0.92% | 47,687 |