TTET Union Corporation (TPE:1232)
Taiwan · Delayed Price · Currency is TWD 149.50
+0.50 (0.34%)
Jun 5, 2026, 1:30 PM CST
TTET Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 0.68% | 133,605 |
| Jun 3, 2026 | 148.00 | 149.00 | 147.50 | 148.00 | 148.00 | - | 109,041 |
| Jun 2, 2026 | 147.50 | 148.50 | 147.00 | 148.00 | 148.00 | 0.34% | 224,900 |
| Jun 1, 2026 | 148.00 | 148.50 | 147.00 | 147.50 | 147.50 | - | 339,898 |
| May 29, 2026 | 148.00 | 148.50 | 147.50 | 147.50 | 147.50 | - | 114,263 |
| May 28, 2026 | 148.00 | 148.00 | 147.50 | 147.50 | 147.50 | -0.34% | 119,624 |
| May 27, 2026 | 147.50 | 149.00 | 147.50 | 148.00 | 148.00 | 0.34% | 156,286 |
| May 26, 2026 | 148.00 | 148.50 | 147.50 | 147.50 | 147.50 | -0.67% | 108,151 |
| May 25, 2026 | 147.50 | 148.50 | 147.50 | 148.50 | 148.50 | 0.68% | 132,253 |
| May 22, 2026 | 148.00 | 148.00 | 147.50 | 147.50 | 147.50 | -0.34% | 74,716 |
| May 21, 2026 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | -0.67% | 63,465 |
| May 20, 2026 | 148.00 | 149.00 | 147.50 | 149.00 | 149.00 | 0.68% | 76,407 |
| May 19, 2026 | 148.00 | 149.00 | 148.00 | 148.00 | 148.00 | - | 52,775 |
| May 18, 2026 | 148.50 | 149.00 | 148.00 | 148.00 | 148.00 | -0.34% | 43,582 |
| May 15, 2026 | 149.00 | 149.00 | 148.00 | 148.50 | 148.50 | 0.68% | 61,851 |
| May 14, 2026 | 148.00 | 149.00 | 147.50 | 147.50 | 147.50 | -0.34% | 106,714 |
| May 13, 2026 | 148.00 | 148.50 | 147.50 | 148.00 | 148.00 | 0.34% | 96,327 |
| May 12, 2026 | 148.00 | 148.00 | 147.50 | 147.50 | 147.50 | -0.34% | 79,257 |
| May 11, 2026 | 148.00 | 149.00 | 148.00 | 148.00 | 148.00 | - | 91,049 |
| May 8, 2026 | 148.00 | 149.00 | 147.50 | 148.00 | 148.00 | - | 154,961 |
| May 7, 2026 | 148.00 | 149.00 | 148.00 | 148.00 | 148.00 | -0.34% | 110,845 |
| May 6, 2026 | 148.00 | 149.00 | 147.50 | 148.50 | 148.50 | 0.34% | 83,856 |
| May 5, 2026 | 148.00 | 148.50 | 147.50 | 148.00 | 148.00 | - | 74,644 |
| May 4, 2026 | 148.50 | 149.00 | 148.00 | 148.00 | 148.00 | -0.34% | 88,813 |
| Apr 30, 2026 | 148.50 | 149.50 | 148.50 | 148.50 | 148.50 | -0.34% | 63,979 |
| Apr 29, 2026 | 150.00 | 150.00 | 148.50 | 149.00 | 149.00 | -0.33% | 51,779 |
| Apr 28, 2026 | 149.00 | 149.50 | 148.50 | 149.50 | 149.50 | - | 56,190 |
| Apr 27, 2026 | 148.50 | 149.50 | 147.50 | 149.50 | 149.50 | 0.34% | 167,533 |
| Apr 24, 2026 | 149.50 | 150.00 | 148.50 | 149.00 | 149.00 | -0.33% | 80,005 |
| Apr 23, 2026 | 150.00 | 150.50 | 149.00 | 149.50 | 149.50 | -0.33% | 130,290 |
| Apr 22, 2026 | 151.50 | 151.50 | 149.50 | 150.00 | 150.00 | -0.33% | 92,224 |
| Apr 21, 2026 | 151.50 | 152.00 | 150.00 | 150.50 | 150.50 | -0.33% | 69,935 |
| Apr 20, 2026 | 150.00 | 152.50 | 149.50 | 151.00 | 151.00 | 0.67% | 129,562 |
| Apr 17, 2026 | 150.00 | 150.50 | 149.50 | 150.00 | 150.00 | -0.33% | 53,201 |
| Apr 16, 2026 | 150.00 | 150.50 | 149.50 | 150.50 | 150.50 | - | 83,056 |
| Apr 15, 2026 | 149.50 | 150.50 | 149.50 | 150.50 | 150.50 | 0.67% | 78,421 |
| Apr 14, 2026 | 149.50 | 150.00 | 149.00 | 149.50 | 149.50 | - | 73,385 |
| Apr 13, 2026 | 150.00 | 150.50 | 149.00 | 149.50 | 149.50 | -0.33% | 148,660 |
| Apr 10, 2026 | 150.50 | 150.50 | 149.50 | 150.00 | 150.00 | -0.33% | 104,928 |
| Apr 9, 2026 | 150.00 | 150.50 | 149.50 | 150.50 | 150.50 | 0.33% | 45,268 |
| Apr 8, 2026 | 149.50 | 150.50 | 149.50 | 150.00 | 150.00 | 0.33% | 83,340 |
| Apr 7, 2026 | 149.00 | 150.00 | 149.00 | 149.50 | 149.50 | 0.34% | 50,840 |
| Apr 2, 2026 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | -0.33% | 63,574 |
| Apr 1, 2026 | 149.50 | 150.50 | 149.00 | 149.50 | 149.50 | 0.34% | 68,312 |
| Mar 31, 2026 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | -0.67% | 57,008 |
| Mar 30, 2026 | 148.50 | 150.00 | 148.50 | 150.00 | 150.00 | - | 64,050 |
| Mar 27, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | - | 53,181 |
| Mar 26, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.33% | 60,672 |
| Mar 25, 2026 | 150.50 | 150.50 | 150.00 | 150.50 | 150.50 | - | 35,146 |
| Mar 24, 2026 | 149.00 | 150.50 | 149.00 | 150.50 | 150.50 | 0.67% | 79,055 |