TTET Union Corporation (TPE:1232)
Taiwan · Delayed Price · Currency is TWD 144.00
-2.00 (-1.37%)
Oct 30, 2025, 1:35 PM CST
TTET Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -1.37% | 111,143 |
| Oct 29, 2025 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | - | 67,720 |
| Oct 28, 2025 | 146.50 | 146.50 | 145.50 | 146.00 | 146.00 | -0.34% | 32,751 |
| Oct 27, 2025 | 146.00 | 146.50 | 145.50 | 146.50 | 146.50 | 0.69% | 74,167 |
| Oct 23, 2025 | 146.50 | 146.50 | 145.50 | 145.50 | 145.50 | - | 35,945 |
| Oct 22, 2025 | 145.50 | 145.50 | 144.50 | 145.50 | 145.50 | 0.34% | 85,997 |
| Oct 21, 2025 | 146.50 | 146.50 | 145.00 | 145.00 | 145.00 | -0.34% | 36,087 |
| Oct 20, 2025 | 144.50 | 145.50 | 144.00 | 145.50 | 145.50 | 0.69% | 115,915 |
| Oct 17, 2025 | 145.50 | 146.00 | 141.00 | 144.50 | 144.50 | -1.03% | 355,091 |
| Oct 16, 2025 | 146.50 | 146.50 | 145.50 | 146.00 | 146.00 | - | 78,040 |
| Oct 15, 2025 | 147.50 | 151.00 | 146.00 | 146.00 | 146.00 | - | 185,293 |
| Oct 14, 2025 | 146.00 | 146.00 | 145.50 | 146.00 | 146.00 | - | 85,069 |
| Oct 13, 2025 | 146.00 | 146.50 | 145.50 | 146.00 | 146.00 | -0.34% | 67,525 |
| Oct 9, 2025 | 146.00 | 146.50 | 146.00 | 146.50 | 146.50 | - | 66,916 |
| Oct 8, 2025 | 146.50 | 146.50 | 146.00 | 146.50 | 146.50 | - | 76,024 |
| Oct 7, 2025 | 146.50 | 147.00 | 146.00 | 146.50 | 146.50 | - | 90,230 |
| Oct 3, 2025 | 146.50 | 146.50 | 146.00 | 146.50 | 146.50 | - | 66,777 |
| Oct 2, 2025 | 147.00 | 147.00 | 146.50 | 146.50 | 146.50 | -0.34% | 73,054 |
| Oct 1, 2025 | 147.50 | 147.50 | 147.00 | 147.00 | 147.00 | -0.34% | 42,249 |
| Sep 30, 2025 | 147.00 | 147.50 | 146.50 | 147.50 | 147.50 | 0.68% | 63,970 |
| Sep 29, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - | - |
| Sep 26, 2025 | 147.00 | 147.00 | 146.50 | 146.50 | 146.50 | -0.34% | 61,137 |
| Sep 25, 2025 | 147.50 | 148.00 | 147.00 | 147.00 | 147.00 | - | 36,846 |
| Sep 24, 2025 | 147.50 | 148.00 | 147.00 | 147.00 | 147.00 | -0.34% | 52,992 |
| Sep 23, 2025 | 147.00 | 147.50 | 147.00 | 147.50 | 147.50 | 0.34% | 41,166 |
| Sep 22, 2025 | 147.50 | 147.50 | 147.00 | 147.00 | 147.00 | -0.34% | 73,571 |
| Sep 19, 2025 | 148.00 | 148.50 | 147.50 | 147.50 | 147.50 | -0.34% | 63,486 |
| Sep 18, 2025 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | - | 31,647 |
| Sep 17, 2025 | 148.50 | 148.50 | 148.00 | 148.00 | 148.00 | - | 27,829 |
| Sep 16, 2025 | 148.50 | 148.50 | 148.00 | 148.00 | 148.00 | -0.34% | 37,011 |
| Sep 15, 2025 | 148.50 | 149.00 | 148.00 | 148.50 | 148.50 | -0.67% | 69,979 |
| Sep 12, 2025 | 149.00 | 149.50 | 148.50 | 149.50 | 149.50 | - | 63,992 |
| Sep 11, 2025 | 148.50 | 149.50 | 148.50 | 149.50 | 149.50 | 0.67% | 77,038 |
| Sep 10, 2025 | 148.50 | 149.00 | 148.50 | 148.50 | 148.50 | -0.67% | 45,470 |
| Sep 9, 2025 | 148.50 | 149.50 | 148.50 | 149.50 | 149.50 | 0.34% | 58,510 |
| Sep 8, 2025 | 148.50 | 149.00 | 148.50 | 149.00 | 149.00 | 0.34% | 43,249 |
| Sep 5, 2025 | 149.50 | 149.50 | 148.50 | 148.50 | 148.50 | -0.67% | 38,215 |
| Sep 4, 2025 | 149.00 | 149.50 | 149.00 | 149.50 | 149.50 | 0.34% | 31,044 |
| Sep 3, 2025 | 148.50 | 150.00 | 148.50 | 149.00 | 149.00 | 0.34% | 45,385 |
| Sep 2, 2025 | 148.00 | 149.00 | 148.00 | 148.50 | 148.50 | 0.34% | 24,840 |
| Sep 1, 2025 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | -0.67% | 28,517 |
| Aug 29, 2025 | 148.50 | 149.00 | 148.00 | 149.00 | 149.00 | 0.34% | 36,118 |
| Aug 28, 2025 | 149.00 | 149.00 | 148.50 | 148.50 | 148.50 | -0.67% | 23,874 |
| Aug 27, 2025 | 148.50 | 149.50 | 148.50 | 149.50 | 149.50 | 0.67% | 38,189 |
| Aug 26, 2025 | 148.50 | 149.50 | 148.50 | 148.50 | 148.50 | -0.34% | 37,796 |
| Aug 25, 2025 | 149.00 | 149.50 | 148.50 | 149.00 | 149.00 | - | 45,511 |
| Aug 22, 2025 | 149.00 | 149.50 | 148.00 | 149.00 | 149.00 | - | 42,209 |
| 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 |