TTET Union Corporation - 1232.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	146	145.5	145.5	146.5	145.5	34,596
December 04, 2025	146.5	147	147	147	146	46,034
December 03, 2025	145.5	147	147	147	145.5	63,096
December 02, 2025	145	146	146	146	145	48,159
December 01, 2025	144	145	145	145.5	144	41,765
November 28, 2025	144	145.5	145.5	146	144	44,170
November 27, 2025	143.5	144	144	145	143.5	48,185
November 26, 2025	144	144	144	144.5	143	63,938
November 25, 2025	145.5	144.5	144.5	145.5	144	37,225
November 24, 2025	144	145.5	145.5	145.5	143.5	64,008
November 21, 2025	143.5	144	144	144	143	32,838
November 20, 2025	143	143.5	143.5	144.5	143	42,898
November 19, 2025	144	143	143	144	142.5	44,866
November 18, 2025	143	143	143	144	142.5	58,525
November 17, 2025	144	143	143	144	143	61,985
November 14, 2025	143.5	143.5	143.5	144.5	143.5	37,097
November 13, 2025	144	143.5	143.5	144	143	92,968
November 12, 2025	144	144	144	144	143.5	53,871
November 11, 2025	144	144	144	144.5	143.5	52,135
November 10, 2025	144	144	144	144.5	143.5	109,302
November 07, 2025	144.5	145	145	145	144	53,503
November 06, 2025	145	144.5	144.5	145	144	51,687
November 05, 2025	144	144.5	144.5	144.5	143.5	80,939
November 04, 2025	144	144.5	144.5	144.5	143.5	76,761
November 03, 2025	144.5	144	144	145	144	112,339
October 31, 2025	144.5	144.5	144.5	145.5	144.5	55,863
October 30, 2025	145	144	144	145	144	121,187
October 29, 2025	146	146	146	146	145	67,720
October 28, 2025	146.5	146	146	146.5	145.5	32,751
October 27, 2025	146	146.5	146.5	146.5	145.5	74,167
October 23, 2025	146.5	145.5	145.5	146.5	145.5	35,945
October 22, 2025	145.5	145.5	145.5	145.5	144.5	85,997
October 21, 2025	146.5	145	145	146.5	145	36,087
October 20, 2025	144.5	145.5	145.5	145.5	144	115,915
October 17, 2025	145.5	144.5	144.5	146	141	355,091
October 16, 2025	146.5	146	146	146.5	145.5	78,040
October 15, 2025	147.5	146	146	151	146	185,293
October 14, 2025	146	146	146	146	145.5	85,069
October 13, 2025	146	146	146	146.5	145.5	67,525
October 09, 2025	146	146.5	146.5	146.5	146	66,916
October 08, 2025	146.5	146.5	146.5	146.5	146	76,024
October 07, 2025	146.5	146.5	146.5	147	146	90,230
October 03, 2025	146.5	146.5	146.5	146.5	146	66,777
October 02, 2025	147	146.5	146.5	147	146.5	73,054
October 01, 2025	147.5	147	147	147.5	147	42,249
September 30, 2025	147	147.5	147.5	147.5	146.5	63,970
September 29, 2025	146.5	146.5	146.5	146.5	146.5	0
September 26, 2025	147	146.5	146.5	147	146.5	52,135
September 25, 2025	147.5	147	147	148	147	36,846
September 24, 2025	147.5	147	147	148	147	52,992
September 23, 2025	147	147.5	147.5	147.5	147	41,166
September 22, 2025	147.5	147	147	147.5	147	73,571
September 19, 2025	148	147.5	147.5	148.5	147.5	63,444
September 18, 2025	149	148	148	149	148	29,580
September 17, 2025	148.5	148	148	148.5	148	25,525
September 16, 2025	148.5	148.5	148.5	148.5	148	29,572
September 15, 2025	148.5	148.5	148.5	149	148	66,904
September 12, 2025	149	149.5	149.5	149.5	148.5	63,992
September 11, 2025	148.5	149.5	149.5	149.5	148.5	77,038
September 10, 2025	148.5	148.5	148.5	149	148.5	45,470

TTET Union Corporation (1232.TW) TAI