Taiwan - Delayed Quote
TWD
TTET Union Corporation (1232.TW)
158.00
-2.50
(-1.56%)
At close: 1:30:11 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
160.00
161.00
158.00
158.00
158.00
190,029
Nov 6, 2026
157.00
162.00
156.50
160.50
160.50
345,072
Nov 5, 2026
166.50
167.50
162.50
162.50
162.50
229,605
Nov 4, 2026
165.50
168.00
164.50
166.50
166.50
358,659
Nov 3, 2026
162.00
167.50
162.00
165.50
165.50
485,288
Nov 2, 2026
161.00
165.00
161.00
164.00
164.00
716,371
Oct 30, 2026
158.00
158.00
156.50
157.50
157.50
126,621
Oct 29, 2026
157.00
158.00
156.00
157.50
157.50
93,073
Oct 28, 2026
159.00
159.00
156.00
157.00
157.00
160,105
Oct 27, 2026
154.50
160.00
154.00
160.00
160.00
230,020
Oct 23, 2026
154.00
154.00
154.00
154.00
154.00
-
Oct 22, 2026
154.00
154.50
153.50
154.00
154.00
93,000
Oct 21, 2026
154.50
155.00
153.50
154.00
154.00
114,015
Oct 20, 2026
155.50
155.50
154.50
154.50
154.50
108,462
Oct 19, 2026
157.00
157.00
155.00
155.50
155.50
118,250
Oct 16, 2026
157.50
157.50
156.50
157.00
157.00
95,019
Oct 15, 2026
155.50
158.50
155.00
156.50
156.50
295,830
Oct 14, 2026
154.50
156.00
154.50
155.50
155.50
190,008
Oct 13, 2026
154.00
154.50
154.00
154.00
154.00
78,000
Oct 12, 2026
154.50
155.50
154.00
154.00
154.00
68,060
Oct 8, 2026
155.00
155.00
154.00
154.50
154.50
40,053
Oct 7, 2026
153.50
155.00
153.00
154.00
154.00
78,115
Oct 6, 2026
154.00
154.00
153.00
153.00
153.00
88,104
Oct 5, 2026
153.50
154.50
153.50
153.50
153.50
56,015
Oct 2, 2026
153.00
154.50
153.00
153.50
153.50
47,015
Oct 1, 2026
153.50
154.50
153.00
153.00
153.00
103,050
Sep 30, 2026
153.50
154.00
153.50
153.50
153.50
66,200
Sep 29, 2026
154.00
154.50
154.00
154.00
154.00
49,040
Sep 24, 2026
154.50
155.00
154.50
154.50
154.50
45,068
Sep 23, 2026
154.50
155.00
154.50
154.50
154.50
59,050
Sep 22, 2026
155.00
155.50
154.50
154.50
154.50
66,005
Sep 21, 2026
155.50
155.50
154.50
154.50
154.50
35,220
Sep 18, 2026
155.00
155.50
154.00
155.50
155.50
87,088
Sep 17, 2026
155.00
155.00
154.00
154.50
154.50
87,121
Sep 16, 2026
155.50
156.00
154.00
154.00
154.00
68,000
Sep 15, 2026
154.00
155.00
153.50
154.50
154.50
79,103
Sep 14, 2026
155.00
155.00
153.50
153.50
153.50
120,431
Sep 11, 2026
155.00
156.00
155.00
156.00
156.00
92,023
Sep 10, 2026
155.50
156.50
155.00
156.50
156.50
166,080
Sep 9, 2026
156.50
157.50
156.50
156.50
156.50
64,000
Sep 8, 2026
156.50
157.50
156.00
157.00
157.00
84,100
Sep 7, 2026
157.50
157.50
156.50
157.50
157.50
87,018
Sep 4, 2026
155.50
157.50
155.50
157.00
157.00
103,409
Sep 3, 2026
157.00
157.00
155.50
155.50
155.50
126,098
Sep 2, 2026
157.00
157.00
156.00
156.50
156.50
86,031
Sep 1, 2026
155.50
157.00
155.50
157.00
157.00
76,205
Aug 31, 2026
156.50
157.50
156.50
157.00
157.00
99,038
Aug 28, 2026
156.50
157.50
156.00
156.50
156.50
102,006
Aug 27, 2026
156.50
157.00
156.00
157.00
157.00
72,800
Aug 26, 2026
156.50
158.00
156.00
157.50
157.50
97,226
Aug 25, 2026
156.00
157.00
156.00
156.50
156.50
61,330
Aug 24, 2026
159.50
159.50
156.00
157.00
157.00
71,009
Aug 21, 2026
156.50
158.50
156.00
158.00
158.00
247,126
Aug 20, 2026
155.50
157.00
155.00
156.50
156.50
88,456
Aug 19, 2026
153.50
156.50
153.50
155.00
155.00
176,020
Aug 18, 2026
153.00
155.00
153.00
155.00
155.00
141,100
Aug 17, 2026
152.50
155.00
152.00
154.00
154.00
157,100
Aug 14, 2026
155.00
155.00
152.50
152.50
152.50
114,100
Aug 13, 2026
155.50
155.50
152.00
154.50
154.50
316,261
Aug 12, 2026
156.00
156.00
154.00
155.00
155.00
163,201
Aug 11, 2026
156.50
158.50
154.50
154.50
154.50
319,007
Aug 10, 2026
159.50
159.50
156.00
156.00
156.00
293,211
Aug 7, 2026
155.50
157.50
155.00
156.50
156.50
220,472
Aug 6, 2026
152.50
155.50
152.50
155.50
155.50
267,006
Aug 5, 2026
152.50
153.50
152.50
152.50
152.50
162,052
Aug 4, 2026
152.00
152.50
150.50
151.50
151.50
295,210
Aug 3, 2026
154.00
155.00
152.00
153.50
153.50
274,122
Jul 31, 2026
157.00
159.00
154.50
154.50
154.50
326,338
Jul 30, 2026
158.00
158.00
153.50
156.00
156.00
279,007
Jul 29, 2026
154.50
157.50
154.50
156.50
156.50
431,250
Jul 28, 2026
153.50
153.50
152.00
153.50
153.50
290,500
Jul 27, 2026
154.00
155.00
152.50
153.50
153.50
321,084
Jul 24, 2026
152.00
154.00
152.00
154.00
154.00
183,417
Jul 23, 2026
155.00
155.00
151.50
152.00
152.00
235,600
Jul 22, 2026
160.00
160.00
153.00
153.50
153.50
699,974
Jul 21, 2026
162.00
166.00
161.00
163.00
163.00
500,767
Jul 20, 2026
168.00
168.00
159.50
159.50
159.50
1,103,331
Jul 17, 2026
167.00
178.00
164.50
168.50
168.50
3,307,618
Jul 16, 2026
154.00
162.50
154.00
162.00
162.00
1,227,461
Jul 15, 2026
152.50
152.50
150.00
152.00
152.00
334,200
Jul 14, 2026
151.00
153.00
150.00
151.50
151.50
574,279
Jul 13, 2026
150.00
152.50
149.50
151.00
151.00
765,030
Jul 9, 2026
146.00
147.00
144.00
145.50
145.50
260,115
Jul 8, 2026
147.00
147.00
144.50
145.50
145.50
124,368
Jul 7, 2026
151.00
151.00
146.00
146.50
146.50
386,010
Jul 6, 2026
152.00
154.00
148.50
149.00
149.00
910,569
Jul 3, 2026
145.50
148.00
145.50
146.50
146.50
701,403
Jul 2, 2026
144.50
145.00
143.00
143.00
143.00
302,062
Jul 1, 2026
142.50
142.50
141.00
142.00
142.00
124,123
Jun 30, 2026
141.00
141.50
140.50
141.50
141.50
127,074
Jun 29, 2026
140.50
141.50
140.50
140.50
140.50
112,115
Jun 26, 2026
141.50
141.50
140.50
141.00
141.00
259,104
Jun 25, 2026
141.50
142.00
141.50
141.50
141.50
179,007
Jun 24, 2026
141.50
143.00
141.00
142.50
142.50
148,192
Jun 23, 2026
142.50
142.50
141.50
142.00
142.00
153,107
Jun 22, 2026
143.00
143.00
141.50
142.00
142.00
365,245
Jun 18, 2026
143.50
143.50
142.50
143.00
143.00
207,386
Jun 17, 2026
144.00
144.00
143.00
143.50
143.50
200,550
Jun 16, 2026
144.50
144.50
143.50
144.00
144.00
172,472
Jun 15, 2026
7.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
143.50
145.00
143.50
144.50
144.50
362,732
Jun 12, 2026
150.50
150.50
149.50
150.50
143.30
271,332
Jun 11, 2026
149.50
150.00
148.50
149.50
142.35
149,581
Jun 10, 2026
148.50
150.00
148.00
149.50
142.35
152,115
Jun 9, 2026
148.00
149.50
148.00
148.50
141.40
114,600
Jun 8, 2026
148.00
149.50
147.50
148.00
140.92
209,237
Jun 5, 2026
148.00
150.00
148.00
149.50
142.35
154,034
Jun 4, 2026
148.00
149.00
148.00
149.00
141.87
127,037
Jun 3, 2026
148.00
149.00
147.50
148.00
140.92
104,128
Jun 2, 2026
147.50
148.50
147.00
148.00
140.92
215,029
Jun 1, 2026
148.00
148.50
147.00
147.50
140.44
332,480
May 29, 2026
148.00
148.50
147.50
147.50
140.44
110,096
May 28, 2026
148.00
148.00
147.50
147.50
140.44
117,036
May 27, 2026
147.50
149.00
147.50
148.00
140.92
152,200
May 26, 2026
148.00
148.50
147.50
147.50
140.44
104,713
May 25, 2026
147.50
148.50
147.50
148.50
141.40
126,360
May 22, 2026
148.00
148.00
147.50
147.50
140.44
69,031
May 21, 2026
149.00
149.00
148.00
148.00
140.92
58,366
May 20, 2026
148.00
149.00
147.50
149.00
141.87
72,569
May 19, 2026
148.00
149.00
148.00
148.00
140.92
50,010
May 18, 2026
148.50
149.00
148.00
148.00
140.92
40,020
May 15, 2026
149.00
149.00
148.00
148.50
141.40
58,020
May 14, 2026
148.00
149.00
147.50
147.50
140.44
105,000
May 13, 2026
148.00
148.50
147.50
148.00
140.92
92,007
May 12, 2026
148.00
148.00
147.50
147.50
140.44
73,270
May 11, 2026
148.00
149.00
148.00
148.00
140.92
85,159
May 8, 2026
148.00
149.00
147.50
148.00
140.92
150,348
May 7, 2026
148.00
149.00
148.00
148.00
140.92
105,184
May 6, 2026
148.00
149.00
147.50
148.50
141.40
80,007
May 5, 2026
148.00
148.50
147.50
148.00
140.92
71,130
May 4, 2026
148.50
149.00
148.00
148.00
140.92
84,351
Apr 30, 2026
148.50
149.50
148.50
148.50
141.40
61,267
Apr 29, 2026
150.00
150.00
148.50
149.00
141.87
50,027
Apr 28, 2026
149.00
149.50
148.50
149.50
142.35
53,070
Apr 27, 2026
148.50
149.50
147.50
149.50
142.35
159,384
Apr 24, 2026
149.50
150.00
148.50
149.00
141.87
77,200
Apr 23, 2026
150.00
150.50
149.00
149.50
142.35
127,123
Apr 22, 2026
151.50
151.50
149.50
150.00
142.82
90,451
Apr 21, 2026
151.50
152.00
150.00
150.50
143.30
67,016
Apr 20, 2026
150.00
152.50
149.50
151.00
143.78
121,020
Apr 17, 2026
150.00
150.50
149.50
150.00
142.82
49,100
Apr 16, 2026
150.00
150.50
149.50
150.50
143.30
79,372
Apr 15, 2026
149.50
150.50
149.50
150.50
143.30
74,100
Apr 14, 2026
149.50
150.00
149.00
149.50
142.35
70,134
Apr 13, 2026
150.00
150.50
149.00
149.50
142.35
138,252
Apr 10, 2026
150.50
150.50
149.50
150.00
142.82
101,100
Apr 9, 2026
150.00
150.50
149.50
150.50
143.30
43,134
Apr 8, 2026
149.50
150.50
149.50
150.00
142.82
81,056
Apr 7, 2026
149.00
150.00
149.00
149.50
142.35
47,053
Apr 2, 2026
149.00
150.00
149.00
149.00
141.87
62,028
Apr 1, 2026
149.50
150.50
149.00
149.50
142.35
67,360
Mar 31, 2026
149.00
150.00
149.00
149.00
141.87
54,035
Mar 30, 2026
148.50
150.00
148.50
150.00
142.82
62,052
Mar 27, 2026
151.00
151.00
150.00
150.00
142.82
50,000
Mar 26, 2026
151.00
151.00
150.00
150.00
142.82
58,068
Mar 25, 2026
150.50
150.50
150.00
150.50
143.30
33,222
Mar 24, 2026
149.00
150.50
149.00
150.50
143.30
77,014
Mar 23, 2026
149.00
150.00
148.00
149.50
142.35
94,150
Mar 20, 2026
149.00
150.50
149.00
149.50
142.35
70,000
Mar 19, 2026
151.00
151.00
149.50
149.50
142.35
59,021
Mar 18, 2026
150.00
151.00
150.00
151.00
143.78
54,030
Mar 17, 2026
149.50
150.00
149.00
150.00
142.82
91,020
Mar 16, 2026
149.50
150.00
148.50
150.00
142.82
104,051
Mar 13, 2026
150.00
150.00
149.00
149.50
142.35
120,048
Mar 12, 2026
150.00
150.50
149.50
150.00
142.82
89,060
Mar 11, 2026
150.50
151.00
150.00
150.50
143.30
44,025
Mar 10, 2026
150.00
151.00
149.50
150.50
143.30
109,486
Mar 9, 2026
151.50
151.50
149.50
151.00
143.78
169,055
Mar 6, 2026
152.00
152.00
151.00
151.50
144.25
62,033
Mar 5, 2026
150.50
152.00
150.50
152.00
144.73
128,100
Mar 4, 2026
151.00
151.50
150.00
150.50
143.30
133,199
Mar 3, 2026
152.50
153.00
151.00
152.00
144.73
96,000
Mar 2, 2026
151.00
153.50
149.50
153.00
145.68
176,309
Feb 26, 2026
149.50
151.50
149.50
151.50
144.25
102,342
Feb 25, 2026
151.00
151.50
150.50
151.50
144.25
72,087
Feb 24, 2026
151.00
151.50
150.50
151.50
144.25
67,059
Feb 23, 2026
151.00
152.00
150.00
151.00
143.78
226,120
Feb 11, 2026
149.50
149.50
148.00
149.50
142.35
166,013
Feb 10, 2026
147.00
148.50
146.50
148.00
140.92
159,492
Feb 9, 2026
147.50
147.50
146.00
147.00
139.97
70,141
Feb 6, 2026
147.50
147.50
145.00
147.50
140.44
116,045
Feb 5, 2026
147.50
147.50
146.00
146.50
139.49
59,140
Feb 4, 2026
146.50
147.50
145.50
147.00
139.97
44,068
Feb 3, 2026
145.00
146.00
145.00
145.50
138.54
51,000
Feb 2, 2026
146.00
146.00
145.00
145.00
138.06
56,119
Jan 30, 2026
147.00
147.00
145.50
146.00
139.02
47,091
Jan 29, 2026
145.00
150.00
145.00
147.50
140.44
87,035
Jan 28, 2026
145.50
145.50
145.00
145.00
138.06
46,050
Jan 27, 2026
145.00
145.50
144.50
145.50
138.54
40,101
Jan 26, 2026
145.00
145.50
144.50
145.00
138.06
78,063
Jan 23, 2026
146.50
146.50
145.00
145.00
138.06
32,500
Jan 22, 2026
145.00
146.50
144.50
146.50
139.49
82,254
Jan 21, 2026
146.00
146.00
144.50
146.00
139.02
85,210
Jan 20, 2026
146.00
146.50
145.50
146.00
139.02
36,174
Jan 19, 2026
146.00
146.50
146.00
146.00
139.02
48,080
Jan 16, 2026
146.00
146.50
146.00
146.50
139.49
33,028
Jan 15, 2026
146.00
147.00
145.50
146.00
139.02
42,030
Jan 14, 2026
146.00
146.50
145.50
146.50
139.49
61,138
Jan 13, 2026
144.50
146.50
144.50
146.00
139.02
70,251
Jan 12, 2026
144.50
145.00
144.00
144.50
137.59
47,690
Jan 9, 2026
144.50
145.00
144.50
144.50
137.59
45,034
Jan 8, 2026
144.50
145.00
144.00
144.50
137.59
35,051
Jan 7, 2026
144.50
145.00
144.00
144.50
137.59
85,009
Jan 6, 2026
144.50
145.00
144.00
145.00
138.06
48,253
Jan 5, 2026
145.00
145.00
144.00
144.00
137.11
52,039
Jan 2, 2026
145.00
146.50
144.50
145.00
138.06
59,319
Dec 31, 2025
144.50
145.00
144.00
144.50
137.59
52,206
Dec 30, 2025
145.00
145.50
144.00
145.00
138.06
38,000
Dec 29, 2025
144.50
145.50
144.00
145.50
138.54
26,183
Dec 26, 2025
144.00
145.00
144.00
144.50
137.59
62,030
Dec 24, 2025
144.00
144.50
144.00
144.00
137.11
40,031
Dec 23, 2025
144.00
144.50
144.00
144.00
137.11
32,061
Dec 22, 2025
145.00
145.00
144.00
144.50
137.59
48,080
Dec 19, 2025
144.00
145.00
144.00
145.00
138.06
17,114
Dec 18, 2025
145.00
145.00
144.00
144.50
137.59
40,021
Dec 17, 2025
145.50
145.50
144.50
144.50
137.59
34,000
Dec 16, 2025
144.00
146.00
143.50
146.00
139.02
110,000
Dec 15, 2025
145.00
145.50
144.50
145.00
138.06
38,000
Dec 12, 2025
145.50
146.00
145.00
145.00
138.06
23,000
Dec 11, 2025
145.00
145.50
145.00
145.00
138.06
45,074
Dec 10, 2025
145.50
146.00
145.50
146.00
139.02
26,055
Dec 9, 2025
145.00
146.00
145.00
146.00
139.02
21,000
Dec 8, 2025
145.50
146.00
145.00
145.50
138.54
53,036
Dec 5, 2025
146.00
146.50
145.50
146.00
139.02
36,362
Dec 4, 2025
146.50
147.00
146.00
147.00
139.97
45,000
Dec 3, 2025
145.50
147.00
145.50
147.00
139.97
60,100
Dec 2, 2025
145.00
146.00
145.00
146.00
139.02
46,087
Dec 1, 2025
144.00
145.50
144.00
145.00
138.06
40,124
Nov 28, 2025
144.00
146.00
144.00
145.50
138.54
41,601
Nov 27, 2025
143.50
145.00
143.50
144.00
137.11
44,150
Nov 26, 2025
144.00
144.50
143.00
144.00
137.11
61,000
Nov 25, 2025
145.50
145.50
144.00
144.50
137.59
34,400
Nov 24, 2025
144.00
145.50
143.50
145.50
138.54
61,370
Nov 21, 2025
143.50
144.00
143.00
144.00
137.11
28,079
Nov 20, 2025
143.00
144.50
143.00
143.50
136.63
41,109
Nov 19, 2025
144.00
144.00
142.50
143.00
136.16
40,054
Nov 18, 2025
143.00
144.00
142.50
143.00
136.16
60,050
Nov 17, 2025
144.00
144.00
143.00
143.50
136.63
61,400
Nov 14, 2025
143.50
144.50
143.50
143.50
136.63
37,001
Nov 13, 2025
144.00
144.00
143.00
143.50
136.63
87,100
Nov 12, 2025
144.00
144.00
143.50
144.00
137.11
48,130
Nov 11, 2025
144.00
144.50
143.50
144.00
137.11
46,276
Nov 10, 2025
144.00
144.50
143.50
144.00
137.11
103,080
