TTET Union Corporation (TPE:1232)
Taiwan
· Delayed Price · Currency is TWD 149.00
-0.50 (-0.33%)
Apr 29, 2026, 1:30 PM CST
TTET Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 149.00 | 150.00 | 148.00 | 149.50 | 149.50 | - | 98,176 |
| Mar 20, 2026 | 149.00 | 150.50 | 149.00 | 149.50 | 149.50 | - | 72,392 |
| Mar 19, 2026 | 151.00 | 151.00 | 149.50 | 149.50 | 149.50 | -0.99% | 61,488 |
| Mar 18, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 0.67% | 57,752 |
| Mar 17, 2026 | 149.50 | 150.00 | 149.00 | 150.00 | 150.00 | - | 94,141 |
| Mar 16, 2026 | 149.50 | 150.00 | 148.50 | 150.00 | 150.00 | 0.33% | 108,647 |
| Mar 13, 2026 | 150.00 | 150.00 | 149.00 | 149.50 | 149.50 | -0.33% | 124,966 |
| Mar 12, 2026 | 150.00 | 150.50 | 149.50 | 150.00 | 150.00 | -0.33% | 92,047 |
| Mar 11, 2026 | 150.50 | 151.00 | 150.00 | 150.50 | 150.50 | - | 48,346 |
| Mar 10, 2026 | 150.00 | 151.00 | 149.50 | 150.50 | 150.50 | -0.33% | 113,678 |
| Mar 9, 2026 | 151.50 | 151.50 | 149.50 | 151.00 | 151.00 | -0.33% | 175,587 |
| Mar 6, 2026 | 152.00 | 152.00 | 151.00 | 151.50 | 151.50 | -0.33% | 65,409 |
| 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 | - | 79,298 |
| 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% | 246,440 |
| 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% | 169,080 |
| 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 | - | 38,890 |
| 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% | 37,958 |
| 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 |