TTET Union Corporation (TPE:1232)
Taiwan · Delayed Price · Currency is TWD 151.00
-0.50 (-0.33%)
Mar 9, 2026, 1:35 PM CST
TTET Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 151.50 | 151.50 | 149.50 | 151.00 | - | -0.33% | 141,045 |
| Mar 6, 2026 | 152.00 | 152.00 | 151.00 | 151.50 | 151.50 | -0.33% | 65,376 |
| Mar 5, 2026 | 150.50 | 152.00 | 150.50 | 152.00 | 152.00 | 1.00% | 134,761 |
| Mar 4, 2026 | 151.00 | 151.50 | 150.00 | 150.50 | 150.50 | -0.99% | 140,434 |
| Mar 3, 2026 | 152.50 | 153.00 | 151.00 | 152.00 | 152.00 | -0.65% | 101,316 |
| Mar 2, 2026 | 151.00 | 153.50 | 149.50 | 153.00 | 153.00 | 0.99% | 190,644 |
| Feb 26, 2026 | 149.50 | 151.50 | 149.50 | 151.50 | 151.50 | - | 108,494 |
| Feb 25, 2026 | 151.00 | 151.50 | 150.50 | 151.50 | 151.50 | - | 79,211 |
| Feb 24, 2026 | 151.00 | 151.50 | 150.50 | 151.50 | 151.50 | 0.33% | 71,860 |
| Feb 23, 2026 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 1.00% | 246,320 |
| Feb 11, 2026 | 149.50 | 149.50 | 148.00 | 149.50 | 149.50 | 1.01% | 173,412 |
| Feb 10, 2026 | 147.00 | 148.50 | 146.50 | 148.00 | 148.00 | 0.68% | 168,588 |
| Feb 9, 2026 | 147.50 | 147.50 | 146.00 | 147.00 | 147.00 | -0.34% | 71,965 |
| Feb 6, 2026 | 147.50 | 147.50 | 145.00 | 147.50 | 147.50 | 0.68% | 120,925 |
| Feb 5, 2026 | 147.50 | 147.50 | 146.00 | 146.50 | 146.50 | -0.34% | 61,251 |
| Feb 4, 2026 | 146.50 | 147.50 | 145.50 | 147.00 | 147.00 | 1.03% | 46,704 |
| Feb 3, 2026 | 145.00 | 146.00 | 145.00 | 145.50 | 145.50 | 0.34% | 51,741 |
| Feb 2, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -0.68% | 60,319 |
| 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 |