TTET Union Corporation (TPE:1232)
Taiwan · Delayed Price · Currency is TWD 156.50
+1.00 (0.64%)
Aug 7, 2026, 1:30 PM CST
TTET Union Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 152.50 | 155.50 | 152.50 | 155.50 | 155.50 | 1.97% | 273,267 |
| Aug 5, 2026 | 152.50 | 153.50 | 152.50 | 152.50 | 152.50 | 0.66% | 168,033 |
| Aug 4, 2026 | 152.00 | 152.50 | 150.50 | 151.50 | 151.50 | -1.30% | 308,228 |
| Aug 3, 2026 | 154.00 | 155.00 | 152.00 | 153.50 | 153.50 | -0.65% | 282,930 |
| Jul 31, 2026 | 157.00 | 159.00 | 154.50 | 154.50 | 154.50 | -0.96% | 336,863 |
| Jul 30, 2026 | 158.00 | 158.00 | 153.50 | 156.00 | 156.00 | -0.32% | 283,657 |
| Jul 29, 2026 | 154.50 | 157.50 | 154.50 | 156.50 | 156.50 | 1.95% | 447,770 |
| Jul 28, 2026 | 153.50 | 153.50 | 152.00 | 153.50 | 153.50 | - | 295,349 |
| Jul 27, 2026 | 154.00 | 155.00 | 152.50 | 153.50 | 153.50 | -0.32% | 326,587 |
| Jul 24, 2026 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 1.32% | 188,670 |
| Jul 23, 2026 | 155.00 | 155.00 | 151.50 | 152.00 | 152.00 | -0.98% | 243,975 |
| Jul 22, 2026 | 160.00 | 160.00 | 153.00 | 153.50 | 153.50 | -5.83% | 732,389 |
| Jul 21, 2026 | 162.00 | 166.00 | 161.00 | 163.00 | 163.00 | 2.19% | 514,169 |
| Jul 20, 2026 | 168.00 | 168.00 | 159.50 | 159.50 | 159.50 | -5.34% | 1,129,233 |
| Jul 17, 2026 | 167.00 | 178.00 | 164.50 | 168.50 | 168.50 | 4.01% | 3,363,319 |
| Jul 16, 2026 | 154.00 | 162.50 | 154.00 | 162.00 | 162.00 | 6.58% | 1,283,561 |
| Jul 15, 2026 | 152.50 | 152.50 | 150.00 | 152.00 | 152.00 | 0.33% | 342,545 |
| Jul 14, 2026 | 151.00 | 153.00 | 150.00 | 151.50 | 151.50 | 0.33% | 598,305 |
| Jul 13, 2026 | 150.00 | 152.50 | 149.50 | 151.00 | 151.00 | 3.78% | 787,260 |
| Jul 9, 2026 | 146.00 | 147.00 | 144.00 | 145.50 | 145.50 | - | 268,889 |
| Jul 8, 2026 | 147.00 | 147.00 | 144.50 | 145.50 | 145.50 | -0.68% | 130,792 |
| Jul 7, 2026 | 151.00 | 151.00 | 146.00 | 146.50 | 146.50 | -1.68% | 399,001 |
| Jul 6, 2026 | 152.00 | 154.00 | 148.50 | 149.00 | 149.00 | 1.71% | 933,086 |
| Jul 3, 2026 | 145.50 | 148.00 | 145.50 | 146.50 | 146.50 | 2.45% | 720,717 |
| Jul 2, 2026 | 144.50 | 145.00 | 143.00 | 143.00 | 143.00 | 0.70% | 309,511 |
| Jul 1, 2026 | 142.50 | 142.50 | 141.00 | 142.00 | 142.00 | 0.35% | 129,422 |
| Jun 30, 2026 | 141.00 | 141.50 | 140.50 | 141.50 | 141.50 | 0.71% | 131,348 |
| Jun 29, 2026 | 140.50 | 141.50 | 140.50 | 140.50 | 140.50 | -0.35% | 119,409 |
| Jun 26, 2026 | 141.50 | 141.50 | 140.50 | 141.00 | 141.00 | -0.35% | 267,869 |
| Jun 25, 2026 | 141.50 | 142.00 | 141.50 | 141.50 | 141.50 | -0.70% | 186,058 |
| Jun 24, 2026 | 141.50 | 143.00 | 141.00 | 142.50 | 142.50 | 0.35% | 154,711 |
| Jun 23, 2026 | 142.50 | 142.50 | 141.50 | 142.00 | 142.00 | - | 165,366 |
| Jun 22, 2026 | 143.00 | 143.00 | 141.50 | 142.00 | 142.00 | -0.70% | 385,597 |
| Jun 18, 2026 | 143.50 | 143.50 | 142.50 | 143.00 | 143.00 | -0.35% | 222,686 |
| Jun 17, 2026 | 144.00 | 144.00 | 143.00 | 143.50 | 143.50 | -0.35% | 216,247 |
| Jun 16, 2026 | 144.50 | 144.50 | 143.50 | 144.00 | 144.00 | -0.35% | 184,099 |
| Jun 15, 2026 | 143.50 | 145.00 | 143.50 | 144.50 | 144.50 | 0.84% | 388,904 |
| Jun 12, 2026 | 150.50 | 150.50 | 149.50 | 150.50 | 143.30 | 0.67% | 282,140 |
| Jun 11, 2026 | 149.50 | 150.00 | 148.50 | 149.50 | 142.35 | - | 155,902 |
| Jun 10, 2026 | 148.50 | 150.00 | 148.00 | 149.50 | 142.35 | 0.67% | 157,425 |
| Jun 9, 2026 | 148.00 | 149.50 | 148.00 | 148.50 | 141.40 | 0.34% | 120,393 |
| Jun 8, 2026 | 148.00 | 149.50 | 147.50 | 148.00 | 140.92 | -1.00% | 216,944 |
| Jun 5, 2026 | 148.00 | 150.00 | 148.00 | 149.50 | 142.35 | 0.34% | 160,269 |
| Jun 4, 2026 | 148.00 | 149.00 | 148.00 | 149.00 | 141.87 | 0.68% | 133,605 |
| Jun 3, 2026 | 148.00 | 149.00 | 147.50 | 148.00 | 140.92 | - | 109,169 |
| Jun 2, 2026 | 147.50 | 148.50 | 147.00 | 148.00 | 140.92 | 0.34% | 224,929 |
| Jun 1, 2026 | 148.00 | 148.50 | 147.00 | 147.50 | 140.44 | - | 340,378 |
| May 29, 2026 | 148.00 | 148.50 | 147.50 | 147.50 | 140.44 | - | 114,263 |
| May 28, 2026 | 148.00 | 148.00 | 147.50 | 147.50 | 140.44 | -0.34% | 119,624 |
| May 27, 2026 | 147.50 | 149.00 | 147.50 | 148.00 | 140.92 | 0.34% | 156,286 |