United Orthopedic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 92.500 | 94.200 | 92.400 | 94.000 | 85.966 | 246,000 |
| 2024-07-31 | 92.100 | 92.800 | 91.600 | 92.000 | 84.137 | 237,000 |
| 2024-07-30 | 91.400 | 92.800 | 90.600 | 92.400 | 84.502 | 617,000 |
| 2024-07-29 | 94.100 | 94.700 | 91.400 | 91.600 | 83.771 | 768,000 |
| 2024-07-26 | 92.400 | 94.200 | 92.400 | 94.100 | 86.057 | 235,000 |
| 2024-07-23 | 94.900 | 95.900 | 94.000 | 94.800 | 86.697 | 324,000 |
| 2024-07-22 | 96.100 | 96.600 | 93.500 | 93.800 | 85.783 | 744,000 |
| 2024-07-19 | 98.700 | 98.900 | 96.100 | 96.100 | 87.886 | 887,000 |
| 2024-07-18 | 98.200 | 101.00 | 98.200 | 98.900 | 90.447 | 930,000 |
| 2024-07-17 | 102.00 | 103.00 | 101.50 | 102.00 | 89.621 | 668,000 |
| 2024-07-16 | 103.00 | 104.00 | 101.50 | 101.50 | 89.182 | 462,000 |
| 2024-07-15 | 102.00 | 104.50 | 101.50 | 103.00 | 90.500 | 424,000 |
| 2024-07-12 | 104.00 | 105.50 | 100.00 | 100.50 | 88.303 | 1,350,000 |
| 2024-07-11 | 104.50 | 104.50 | 103.00 | 104.00 | 91.379 | 576,000 |
| 2024-07-10 | 103.50 | 105.50 | 103.00 | 103.50 | 90.939 | 579,000 |
| 2024-07-09 | 108.00 | 108.50 | 102.00 | 103.00 | 90.500 | 1,800,000 |
| 2024-07-08 | 111.00 | 112.00 | 108.00 | 108.50 | 95.333 | 680,000 |
| 2024-07-05 | 107.50 | 109.00 | 107.00 | 108.00 | 94.893 | 364,000 |
| 2024-07-04 | 109.50 | 109.50 | 106.50 | 107.00 | 94.015 | 988,000 |
| 2024-07-03 | 110.00 | 111.50 | 108.00 | 109.00 | 95.772 | 986,000 |
| 2024-07-02 | 113.00 | 113.50 | 108.00 | 109.50 | 96.211 | 1,775,000 |
| 2024-07-01 | 112.00 | 114.00 | 109.00 | 112.00 | 98.408 | 2,374,000 |
| 2024-06-28 | 108.00 | 114.00 | 106.50 | 113.00 | 99.286 | 5,534,000 |
| 2024-06-27 | 101.00 | 110.00 | 100.50 | 106.00 | 93.136 | 4,158,000 |
| 2024-06-26 | 99.900 | 100.50 | 99.300 | 100.00 | 87.864 | 336,000 |
| 2024-06-25 | 99.500 | 100.00 | 98.500 | 99.400 | 87.337 | 348,000 |
| 2024-06-24 | 98.400 | 101.00 | 98.400 | 99.300 | 87.249 | 736,000 |
| 2024-06-21 | 99.500 | 100.50 | 98.200 | 98.400 | 86.458 | 371,000 |
| 2024-06-20 | 99.300 | 100.00 | 98.600 | 99.500 | 87.425 | 248,000 |
| 2024-06-19 | 100.50 | 102.00 | 99.400 | 99.400 | 87.337 | 660,000 |
| 2024-06-18 | 98.900 | 99.900 | 98.300 | 99.700 | 87.600 | 342,000 |
| 2024-06-17 | 99.900 | 100.50 | 98.500 | 98.500 | 86.546 | 671,000 |
| 2024-06-14 | 96.200 | 99.500 | 96.200 | 99.500 | 87.425 | 681,000 |
| 2024-06-13 | 97.200 | 97.200 | 95.900 | 96.200 | 84.525 | 364,000 |
| 2024-06-12 | 98.000 | 98.100 | 96.500 | 96.600 | 84.877 | 356,000 |
| 2024-06-11 | 98.800 | 98.800 | 96.700 | 97.000 | 85.228 | 534,000 |
| 2024-06-07 | 96.100 | 97.400 | 96.100 | 96.800 | 85.052 | 264,000 |
| 2024-06-06 | 98.000 | 98.100 | 95.900 | 96.400 | 84.701 | 374,000 |
| 2024-06-05 | 97.200 | 97.600 | 96.200 | 96.900 | 85.140 | 469,000 |
| 2024-06-04 | 96.000 | 97.600 | 96.000 | 97.100 | 85.316 | 325,000 |
| 2024-06-03 | 97.200 | 97.200 | 96.200 | 96.600 | 84.877 | 680,000 |
| 2024-05-31 | 95.800 | 97.300 | 95.100 | 97.200 | 85.404 | 1,165,000 |
| 2024-05-30 | 94.200 | 95.700 | 93.800 | 94.000 | 82.592 | 416,000 |
| 2024-05-29 | 95.000 | 95.000 | 94.300 | 94.400 | 82.944 | 551,000 |
| 2024-05-28 | 94.300 | 94.900 | 94.000 | 94.400 | 82.944 | 821,000 |
| 2024-05-27 | 94.900 | 95.500 | 93.900 | 94.400 | 82.944 | 465,000 |
| 2024-05-24 | 92.100 | 95.100 | 91.300 | 94.700 | 83.207 | 702,000 |
| 2024-05-23 | 93.600 | 95.000 | 91.500 | 92.100 | 80.923 | 1,914,000 |
| 2024-05-22 | 95.000 | 95.600 | 93.700 | 94.300 | 82.856 | 1,585,000 |
| 2024-05-21 | 97.100 | 98.700 | 95.000 | 95.600 | 83.998 | 1,137,000 |
| 2024-05-20 | 97.700 | 99.000 | 97.100 | 97.400 | 85.580 | 634,000 |
| 2024-05-17 | 98.500 | 99.000 | 97.800 | 98.000 | 86.107 | 703,000 |
| 2024-05-16 | 99.200 | 99.500 | 98.000 | 98.400 | 86.458 | 631,000 |
| 2024-05-15 | 99.600 | 99.600 | 98.400 | 99.000 | 86.985 | 448,000 |
| 2024-05-14 | 98.500 | 99.700 | 98.400 | 99.200 | 87.161 | 629,000 |
| 2024-05-13 | 99.500 | 99.900 | 97.900 | 98.400 | 86.458 | 915,000 |
| 2024-05-10 | 100.50 | 100.50 | 99.300 | 100.00 | 87.864 | 553,000 |
| 2024-05-09 | 99.700 | 100.50 | 99.700 | 100.50 | 88.303 | 679,000 |
| 2024-05-08 | 101.00 | 101.00 | 99.500 | 100.50 | 88.303 | 891,000 |
| 2024-05-07 | 101.00 | 101.50 | 99.700 | 100.00 | 87.864 | 868,000 |
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.