TTET Union Corporation (TPE:1232)
Taiwan
· Delayed Price · Currency is TWD 146.00
-1.00 (-0.68%)
At close: Dec 5, 2025
TTET Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 147.50 | 147.50 | 147.00 | 147.00 | 147.00 | -0.34% | 42,249 |
| Sep 30, 2025 | 147.00 | 147.50 | 146.50 | 147.50 | 147.50 | 0.68% | 63,970 |
| Sep 26, 2025 | 147.00 | 147.00 | 146.50 | 146.50 | 146.50 | -0.34% | 61,137 |
| 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 |
| Jul 18, 2025 | 151.50 | 152.50 | 150.00 | 151.00 | 151.00 | -0.33% | 71,585 |
| Jul 17, 2025 | 151.00 | 152.00 | 151.00 | 151.50 | 151.50 | 0.33% | 41,100 |
| Jul 16, 2025 | 150.00 | 151.50 | 150.00 | 151.00 | 151.00 | 0.67% | 68,526 |
| Jul 15, 2025 | 150.50 | 151.00 | 150.00 | 150.00 | 150.00 | -0.33% | 46,000 |