United Orthopedic historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	77.100	77.500	76.800	76.800	76.800	304,251
2026-10-19	77.100	77.300	77.000	77.300	77.300	148,551
2026-10-16	77.000	77.700	77.000	77.200	77.200	289,233
2026-10-15	78.300	78.300	77.100	77.100	77.100	400,014
2026-10-14	79.800	80.000	78.000	78.400	78.400	482,822
2026-10-13	80.600	80.600	79.400	79.700	79.700	419,125
2026-10-12	81.400	81.600	79.100	80.000	80.000	713,001
2026-10-08	83.200	83.900	83.200	83.700	83.700	97,167
2026-10-07	83.000	83.800	83.000	83.600	83.600	161,084
2026-10-06	82.500	83.100	82.500	82.800	82.800	72,020
2026-10-05	82.500	82.500	81.900	82.200	82.200	151,001
2026-10-02	82.500	82.500	82.100	82.300	82.300	61,004
2026-10-01	83.200	83.200	82.300	82.600	82.600	71,113
2026-09-30	82.800	83.700	82.800	83.400	83.400	99,004
2026-09-29	82.400	83.400	82.400	82.900	82.900	124,000
2026-09-24	82.200	82.800	82.100	82.300	82.300	54,001
2026-09-23	82.500	82.900	82.200	82.900	82.900	42,050
2026-09-22	82.500	82.700	82.000	82.000	82.000	131,083
2026-09-21	81.900	82.900	81.900	82.500	82.500	32,001
2026-09-18	82.400	83.000	82.000	83.000	83.000	143,083
2026-09-17	83.500	83.500	82.300	82.300	82.300	86,098
2026-09-16	82.500	82.800	82.400	82.400	82.400	43,051
2026-09-15	82.100	83.000	81.900	82.600	82.600	163,015
2026-09-14	81.600	82.500	81.400	82.400	82.400	113,000
2026-09-11	82.400	82.400	81.500	81.800	81.800	198,010
2026-09-10	83.000	83.600	82.700	83.000	83.000	191,528
2026-09-09	82.500	83.500	81.800	82.600	82.600	232,050
2026-09-08	82.800	83.800	82.800	83.500	83.500	217,401
2026-09-07	81.600	83.100	81.600	82.400	82.400	160,444
2026-09-04	81.300	81.500	81.100	81.500	81.500	162,270
2026-09-03	81.500	81.700	81.200	81.200	81.200	198,001
2026-09-02	81.800	81.800	81.300	81.500	81.500	155,270
2026-09-01	81.700	82.000	81.300	81.800	81.800	251,013
2026-08-31	82.300	82.800	81.500	81.700	81.700	255,000
2026-08-28	82.300	82.800	81.900	82.400	82.400	439,009
2026-08-27	83.200	84.200	81.000	82.300	82.300	1,503,281
2026-08-26	86.200	86.400	82.500	82.700	82.700	2,688,492
2026-08-25	88.200	88.200	86.100	87.000	87.000	215,001
2026-08-24	88.100	88.500	87.000	87.300	87.300	71,000
2026-08-21	89.500	89.500	88.000	88.100	88.100	97,006
2026-08-20	87.700	89.000	87.700	89.000	89.000	143,105
2026-08-19	86.000	87.500	85.800	87.000	87.000	196,005
2026-08-18	85.600	86.000	85.500	85.800	85.800	27,020
2026-08-17	86.000	86.200	85.100	85.900	85.900	73,500
2026-08-14	87.000	87.000	83.500	85.200	85.200	409,200
2026-08-13	86.100	87.700	85.900	87.700	87.700	76,024
2026-08-12	87.100	87.100	86.000	86.300	86.300	25,000
2026-08-11	86.000	86.900	86.000	86.400	86.400	23,000
2026-08-10	86.900	86.900	85.300	86.000	86.000	75,000
2026-08-07	85.000	87.600	85.000	86.500	86.500	111,000
2026-08-06	84.200	84.800	83.300	84.800	84.800	42,000
2026-08-05	83.300	83.900	83.200	83.300	83.300	62,000
2026-08-04	83.300	83.500	83.200	83.300	83.300	43,281
2026-08-03	84.200	84.200	83.000	83.400	83.400	53,090
2026-07-31	84.500	85.700	82.600	83.500	83.500	183,005
2026-07-30	83.900	84.900	82.600	82.700	82.700	163,000
2026-07-29	87.100	87.900	83.000	84.000	84.000	285,166
2026-07-28	88.100	88.100	87.200	87.500	87.500	224,000
2026-07-27	88.100	88.500	87.500	88.100	88.100	98,000
2026-07-24	87.600	88.300	87.600	88.300	88.300	194,001

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	4.5000 TWD
2025-07-23	4.0000 TWD
2024-07-18	4.0027 TWD
2023-07-24	2.2753 TWD
2021-09-06	0.8369 TWD
2020-07-27	0.8205 TWD
2019-07-16	2.0005 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.