TTET Union Corporation (TPE:1232)
Taiwan
· Delayed Price · Currency is TWD 146.50
-0.50 (-0.34%)
Sep 26, 2025, 2:36 PM CST
TTET Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 147.00 | 147.00 | 146.50 | 146.50 | 146.50 | -0.34% | 52,135 |
| 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 |
| Aug 18, 2025 | 149.00 | 149.00 | 148.50 | 148.50 | 148.50 | -0.34% | 42,905 |
| Aug 15, 2025 | 149.00 | 149.00 | 148.50 | 149.00 | 149.00 | - | 31,271 |
| Aug 14, 2025 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 0.34% | 53,950 |
| Aug 13, 2025 | 149.00 | 149.00 | 148.00 | 148.50 | 148.50 | 0.34% | 58,923 |
| Aug 12, 2025 | 148.50 | 148.50 | 148.00 | 148.00 | 148.00 | - | 91,544 |
| Aug 11, 2025 | 148.50 | 149.00 | 147.50 | 148.00 | 148.00 | -0.67% | 161,590 |
| Aug 8, 2025 | 149.50 | 149.50 | 149.00 | 149.00 | 149.00 | - | 57,769 |
| Aug 7, 2025 | 149.50 | 150.00 | 149.00 | 149.00 | 149.00 | -0.33% | 50,448 |
| Aug 6, 2025 | 149.00 | 149.50 | 149.00 | 149.50 | 149.50 | -0.33% | 47,361 |
| Aug 5, 2025 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 0.33% | 63,505 |
| Aug 4, 2025 | 148.50 | 149.50 | 147.00 | 149.50 | 149.50 | 0.34% | 142,527 |
| Aug 1, 2025 | 148.50 | 150.00 | 148.50 | 149.00 | 149.00 | -0.67% | 144,473 |
| 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 |