TWSE · 1232 · stock

TTET Union Corporation (1232) stock price history

Every TWSE trading session of TTET Union Corporation from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1232 data, free keyYear by year table

1232 adjusted close, 2000 to 2026

1232TTET Union Corporation
NT$154.50+10.4% over one year
20052010201520202025
NT$168.50
All time high, 2026
NT$178.00
52 week high, NT$134.25 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1232 key facts

  • TTET Union Corporation (1232) closed at NT$154.50 on Sep 24, 2026 on TWSE.
  • 1232's all time high close is NT$168.50, set on Jul 17, 2026; its all time low close is NT$1.95 on Oct 2, 2000.
  • 1232's 52 week range is NT$134.25 to NT$178.00.
  • 1232 returned +10.4% over the year to Sep 24, 2026 and +21.4% over five years.
  • Over ten years 1232 returned +186%, +11.1% a year compounded.
  • 1232's deepest drawdown was -53.4% from May 23, 2008 to Oct 27, 2008.
  • DataCedar holds 6,647 daily sessions of 1232 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1232 price chart, 2000 to 2026

1232 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$1.97NT$8.43NT$36.16NT$155.00200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1232 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-1.6%
3 months+8.4%
6 months+7.8%
Year to date+11.9%
1 year+10.4%
3 years+24.5%
5 years+21.4%
10 years+185.9%
Since Jan 4, 2000+7,753%
Compound annual growth, 26.7 years+17.7%

1232 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$168.50 on Jul 17, 2026
All time low close
NT$1.95 on Oct 2, 2000
52 week high
NT$178.00 on Jul 17, 2026
52 week low
NT$134.25 on Oct 17, 2025
Deepest drawdown
-53.4% from May 23, 2008 to Oct 27, 2008, recovered Mar 30, 2010
Best single session
+11.1% on Jul 25, 2002
Worst single session
-8.7% on Oct 2, 2000
Volatility, 1 year annualised
15.1%
Sessions closing higher, 1 year
35%
Growth of 1 since 2000
78.5×
Best calendar year
2009, +66%
Worst calendar year
2008, -10%

1232 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$138.06NT$178.00NT$137.11NT$154.50+12.3%30.5M178
2025NT$133.06NT$154.03NT$127.60NT$137.59+2.7%19.5M242
2024NT$124.06NT$143.54NT$121.89NT$133.97+8.0%16.1M242
2023NT$117.49NT$129.29NT$117.07NT$124.06+5.2%10.4M239
2022NT$128.08NT$136.31NT$115.82NT$117.91-7.7%17.5M246
2021NT$110.54NT$140.79NT$98.52NT$127.68+15.5%33.2M243
2020NT$90.17NT$112.48NT$68.18NT$110.54+22.6%19.7M245
2019NT$70.29NT$96.87NT$70.00NT$90.17+28.4%15.4M241
2018NT$61.30NT$73.09NT$61.09NT$70.22+14.6%8.8M245
2017NT$54.42NT$64.09NT$54.16NT$61.30+13.2%12.1M243
2016NT$45.36NT$56.99NT$44.09NT$54.16+19.4%20.3M244
2015NT$39.83NT$46.51NT$38.19NT$45.36+14.5%24.7M246
2014NT$33.25NT$45.43NT$32.49NT$39.61+19.1%37.5M248
2013NT$26.53NT$37.18NT$26.22NT$33.25+25.6%39.5M244
2012NT$22.85NT$27.09NT$22.32NT$26.48+15.9%18.2M248
2011NT$22.93NT$26.09NT$21.93NT$22.85-0.3%42.6M247
2010NT$15.99NT$25.19NT$14.92NT$22.93+43.2%69.9M250
2009NT$9.65NT$16.98NT$9.35NT$16.01+66.0%109.2M249
2008NT$10.70NT$17.71NT$7.86NT$9.65-9.7%1.4B251
2007NT$7.04NT$12.46NT$6.92NT$10.68+50.8%104M244
2006NT$5.17NT$7.20NT$5.00NT$7.08+35.3%219.9M248
2005NT$5.20NT$5.46NT$4.60NT$5.23+0.1%8.7M260
2004NT$5.25NT$6.60NT$4.82NT$5.23-0.5%41.4M262
2003NT$4.76NT$5.53NT$4.61NT$5.25+10.3%58.4M261
2002NT$2.89NT$5.21NT$2.89NT$4.76+64.7%12.4B261
2001NT$2.41NT$2.98NT$2.27NT$2.89+19.9%26.6M261
2000NT$1.97NT$2.84NT$1.93NT$2.41n/a54.1M259

1232 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$154.50-1.6%
August 2026NT$157.00+1.6%
July 2026NT$154.50+9.2%
June 2026NT$141.50+0.8%
May 2026NT$140.44-0.7%
April 2026NT$141.40-0.3%
March 2026NT$141.87-1.7%
February 2026NT$144.25+3.8%
January 2026NT$139.02+1.0%
December 2025NT$137.59-0.7%
November 2025NT$138.54+0.7%
October 2025NT$137.59-2.0%

About the 1232 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1232/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1225 Formosa Oilseed Processing Co., Ltd.
  • 1227 Standard Foods Corporation
  • 1229 Lien Hwa Industrial Holdings Corporation
  • 1231 Lian Hwa Foods Corporation
  • 1233 Ten Ren Tea Co., Ltd.
  • 1234 Hey Song Corporation
  • 1235 Shin Tai Industry Co., Ltd.
  • 1236 Hunya Foods Co., Ltd.

Common questions

1232 share price history

Start with any symbol.

Start free