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 |
| Dec 15, 2025 | 145.00 | 145.50 | 144.50 | 145.00 | 145.00 | - | 36,880 |
| Dec 12, 2025 | 145.50 | 146.00 | 145.00 | 145.00 | 145.00 | - | 24,035 |
| Dec 11, 2025 | 145.00 | 145.50 | 145.00 | 145.00 | 145.00 | -0.68% | 47,269 |
| Dec 10, 2025 | 145.50 | 146.00 | 145.50 | 146.00 | 146.00 | - | 27,896 |
| Dec 9, 2025 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 0.34% | 22,093 |
| Dec 8, 2025 | 145.50 | 146.00 | 145.00 | 145.50 | 145.50 | -0.34% | 54,305 |
| Dec 5, 2025 | 146.00 | 146.50 | 145.50 | 146.00 | 146.00 | -0.68% | 37,596 |
| Dec 4, 2025 | 146.50 | 147.00 | 146.00 | 147.00 | 147.00 | - | 46,034 |
| Dec 3, 2025 | 145.50 | 147.00 | 145.50 | 147.00 | 147.00 | 0.68% | 63,096 |
| Dec 2, 2025 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 0.69% | 48,159 |
| Dec 1, 2025 | 144.00 | 145.50 | 144.00 | 145.00 | 145.00 | -0.34% | 41,765 |
| Nov 28, 2025 | 144.00 | 146.00 | 144.00 | 145.50 | 145.50 | 1.04% | 44,170 |
| Nov 27, 2025 | 143.50 | 145.00 | 143.50 | 144.00 | 144.00 | - | 48,185 |
| Nov 26, 2025 | 144.00 | 144.50 | 143.00 | 144.00 | 144.00 | -0.35% | 63,938 |
| Nov 25, 2025 | 145.50 | 145.50 | 144.00 | 144.50 | 144.50 | -0.69% | 37,225 |
| Nov 24, 2025 | 144.00 | 145.50 | 143.50 | 145.50 | 145.50 | 1.04% | 64,008 |
| Nov 21, 2025 | 143.50 | 144.00 | 143.00 | 144.00 | 144.00 | 0.35% | 32,917 |
| Nov 20, 2025 | 143.00 | 144.50 | 143.00 | 143.50 | 143.50 | 0.35% | 42,898 |
| Nov 19, 2025 | 144.00 | 144.00 | 142.50 | 143.00 | 143.00 | - | 44,920 |
| Nov 18, 2025 | 143.00 | 144.00 | 142.50 | 143.00 | 143.00 | -0.35% | 64,584 |
| Nov 17, 2025 | 144.00 | 144.00 | 143.00 | 143.50 | 143.50 | - | 67,336 |
| Nov 14, 2025 | 143.50 | 144.50 | 143.50 | 143.50 | 143.50 | - | 39,098 |
| Nov 13, 2025 | 144.00 | 144.00 | 143.00 | 143.50 | 143.50 | -0.35% | 93,068 |
| Nov 12, 2025 | 144.00 | 144.00 | 143.50 | 144.00 | 144.00 | - | 54,001 |
| Nov 11, 2025 | 144.00 | 144.50 | 143.50 | 144.00 | 144.00 | - | 52,135 |
| Nov 10, 2025 | 144.00 | 144.50 | 143.50 | 144.00 | 144.00 | -0.69% | 109,302 |
| Nov 7, 2025 | 144.50 | 145.00 | 144.00 | 145.00 | 145.00 | 0.35% | 53,503 |
| Nov 6, 2025 | 145.00 | 145.00 | 144.00 | 144.50 | 144.50 | - | 56,698 |
| Nov 5, 2025 | 144.00 | 144.50 | 143.50 | 144.50 | 144.50 | - | 80,939 |
| Nov 4, 2025 | 144.00 | 144.50 | 143.50 | 144.50 | 144.50 | 0.35% | 76,761 |
| Nov 3, 2025 | 144.50 | 145.00 | 144.00 | 144.00 | 144.00 | -0.35% | 112,339 |
| Oct 31, 2025 | 144.50 | 145.50 | 144.50 | 144.50 | 144.50 | 0.35% | 55,863 |
| Oct 30, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -1.37% | 121,187 |
| 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 |