United Orthopedic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 101.50 | 102.00 | 100.50 | 101.00 | 88.743 | 628,000 |
| 2024-05-03 | 101.00 | 101.50 | 99.200 | 100.00 | 87.864 | 757,000 |
| 2024-05-02 | 100.00 | 101.00 | 99.500 | 100.00 | 87.864 | 519,000 |
| 2024-04-30 | 99.600 | 101.00 | 99.400 | 100.00 | 87.864 | 1,651,000 |
| 2024-04-29 | 98.200 | 99.600 | 98.000 | 99.200 | 87.161 | 1,608,000 |
| 2024-04-26 | 94.800 | 97.900 | 94.400 | 97.200 | 85.404 | 1,102,000 |
| 2024-04-25 | 94.100 | 94.700 | 93.700 | 94.200 | 82.768 | 242,000 |
| 2024-04-24 | 92.600 | 94.300 | 92.600 | 94.100 | 82.680 | 312,000 |
| 2024-04-23 | 93.900 | 94.000 | 92.000 | 92.500 | 81.274 | 436,000 |
| 2024-04-22 | 92.600 | 94.000 | 92.600 | 92.800 | 81.538 | 394,000 |
| 2024-04-19 | 95.200 | 95.600 | 91.000 | 93.100 | 81.801 | 1,120,000 |
| 2024-04-18 | 94.600 | 95.500 | 94.200 | 95.100 | 83.559 | 487,000 |
| 2024-04-17 | 95.000 | 96.300 | 95.000 | 95.700 | 84.086 | 590,000 |
| 2024-04-16 | 93.900 | 95.000 | 92.800 | 94.500 | 83.032 | 802,000 |
| 2024-04-15 | 95.800 | 96.000 | 92.600 | 94.200 | 82.768 | 1,965,000 |
| 2024-04-12 | 98.900 | 99.200 | 96.600 | 96.800 | 85.052 | 1,769,000 |
| 2024-04-11 | 99.800 | 101.00 | 97.600 | 98.600 | 86.634 | 1,493,000 |
| 2024-04-10 | 99.100 | 100.00 | 99.100 | 99.300 | 87.249 | 682,000 |
| 2024-04-09 | 99.800 | 100.50 | 98.300 | 98.700 | 86.722 | 1,209,000 |
| 2024-04-08 | 98.300 | 99.400 | 97.900 | 99.200 | 87.161 | 394,000 |
| 2024-04-03 | 100.00 | 100.00 | 97.800 | 98.300 | 86.370 | 864,000 |
| 2024-04-02 | 99.200 | 99.500 | 98.300 | 99.000 | 86.985 | 579,000 |
| 2024-04-01 | 99.000 | 99.900 | 98.600 | 99.200 | 87.161 | 813,000 |
| 2024-03-29 | 97.400 | 97.900 | 96.400 | 97.300 | 85.492 | 316,000 |
| 2024-03-28 | 98.800 | 99.200 | 97.000 | 97.400 | 85.580 | 1,387,000 |
| 2024-03-27 | 98.300 | 99.500 | 97.600 | 98.100 | 86.195 | 917,000 |
| 2024-03-26 | 98.300 | 98.300 | 98.300 | 98.300 | 86.370 | 0 |
| 2024-03-25 | 98.300 | 98.300 | 98.300 | 98.300 | 86.370 | 0 |
| 2024-03-22 | 99.500 | 100.50 | 97.700 | 98.300 | 86.370 | 1,519,000 |
| 2024-03-21 | 98.800 | 99.500 | 97.800 | 98.400 | 86.458 | 1,801,000 |
| 2024-03-20 | 106.50 | 107.00 | 98.500 | 99.100 | 87.073 | 5,203,000 |
| 2024-03-19 | 106.50 | 107.00 | 103.00 | 103.50 | 90.939 | 1,204,000 |
| 2024-03-18 | 105.50 | 105.50 | 105.50 | 105.50 | 92.697 | 0 |
| 2024-03-15 | 105.50 | 109.00 | 104.50 | 105.50 | 92.697 | 1,556,000 |
| 2024-03-14 | 104.00 | 110.00 | 103.50 | 105.00 | 92.257 | 3,537,000 |
| 2024-03-13 | 104.00 | 104.50 | 100.50 | 104.00 | 91.379 | 1,047,000 |
| 2024-03-12 | 101.50 | 107.50 | 101.50 | 103.50 | 90.939 | 1,482,000 |
| 2024-03-11 | 100.50 | 102.50 | 100.50 | 101.50 | 89.182 | 435,000 |
| 2024-03-08 | 102.00 | 104.50 | 99.300 | 100.50 | 88.303 | 1,341,000 |
| 2024-03-07 | 105.50 | 105.50 | 101.50 | 102.50 | 90.061 | 1,592,000 |
| 2024-03-06 | 101.50 | 108.00 | 100.00 | 105.50 | 92.697 | 2,932,000 |
| 2024-03-05 | 99.000 | 103.00 | 99.000 | 101.50 | 89.182 | 1,279,000 |
| 2024-03-04 | 100.00 | 100.00 | 98.800 | 99.000 | 86.985 | 959,000 |
| 2024-03-01 | 99.400 | 100.00 | 98.300 | 99.300 | 87.249 | 1,053,000 |
| 2024-02-29 | 105.00 | 105.00 | 99.100 | 99.300 | 87.249 | 5,222,000 |
| 2024-02-27 | 99.400 | 109.50 | 99.300 | 106.00 | 93.136 | 5,098,000 |
| 2024-02-26 | 97.500 | 101.00 | 97.500 | 100.00 | 87.864 | 1,479,000 |
| 2024-02-23 | 98.800 | 99.300 | 97.600 | 98.100 | 86.195 | 844,000 |
| 2024-02-22 | 98.700 | 98.900 | 97.200 | 98.500 | 86.546 | 625,000 |
| 2024-02-21 | 103.00 | 104.00 | 97.700 | 98.600 | 86.634 | 2,217,000 |
| 2024-02-20 | 100.00 | 103.00 | 98.900 | 101.00 | 88.743 | 1,799,000 |
| 2024-02-19 | 98.000 | 102.00 | 98.000 | 101.00 | 88.743 | 1,450,000 |
| 2024-02-16 | 99.200 | 101.00 | 97.900 | 98.000 | 86.107 | 1,374,000 |
| 2024-02-15 | 97.800 | 101.50 | 97.100 | 99.600 | 87.513 | 2,454,000 |
| 2024-02-05 | 94.000 | 97.400 | 93.900 | 96.100 | 84.437 | 1,122,000 |
| 2024-02-02 | 95.000 | 95.200 | 92.500 | 93.900 | 82.504 | 1,752,000 |
| 2024-02-01 | 96.900 | 98.000 | 95.000 | 95.000 | 83.471 | 969,000 |
| 2024-01-31 | 98.700 | 99.400 | 96.700 | 97.100 | 85.316 | 1,425,000 |
| 2024-01-30 | 99.800 | 101.50 | 98.100 | 98.300 | 86.370 | 1,474,000 |
| 2024-01-29 | 101.00 | 101.50 | 98.400 | 100.50 | 88.303 | 1,450,000 |
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.