United Orthopedic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	98.700	102.00	97.800	100.50	88.303	2,969,000
2024-01-25	102.50	103.00	98.000	99.400	87.337	4,170,000
2024-01-24	103.50	105.00	100.00	103.50	90.939	6,266,000
2024-01-23	96.500	99.400	94.000	99.300	87.249	4,786,000
2024-01-22	88.300	96.200	88.300	95.400	83.822	4,610,000
2024-01-19	87.000	88.100	86.700	88.100	77.408	503,000
2024-01-18	86.100	87.700	85.300	86.500	76.002	500,000
2024-01-17	88.000	88.000	84.600	86.100	75.651	722,000
2024-01-16	88.700	88.700	87.000	87.000	76.442	405,000
2024-01-15	87.800	89.200	87.300	88.100	77.408	771,671
2024-01-12	87.900	88.800	86.900	88.000	77.320	1,039,000
2024-01-11	86.900	88.800	86.800	88.000	77.320	1,548,000
2024-01-10	85.600	87.000	84.500	86.900	76.354	1,241,000
2024-01-09	83.000	86.300	83.000	85.900	75.475	1,328,000
2024-01-08	84.700	84.700	82.800	83.700	73.542	601,000
2024-01-05	83.200	84.600	83.200	84.000	73.806	666,000
2024-01-04	84.000	84.000	82.800	83.300	73.191	700,000
2024-01-03	84.800	85.200	83.500	84.000	73.806	761,000
2024-01-02	85.400	85.700	84.600	85.100	74.772	352,000
2023-12-29	85.100	85.400	84.100	85.100	74.772	700,000
2023-12-28	85.500	86.400	84.900	85.000	74.684	526,000
2023-12-27	86.300	86.300	84.200	85.500	75.124	1,105,000
2023-12-26	88.100	88.100	85.200	85.800	75.387	1,453,000
2023-12-25	89.500	91.400	88.100	88.500	77.760	1,131,000
2023-12-22	87.200	90.000	87.200	89.000	78.199	1,328,000
2023-12-21	86.700	87.700	86.500	87.300	76.705	628,000
2023-12-20	84.700	87.700	84.700	87.700	77.057	1,219,000
2023-12-19	84.400	85.500	83.200	84.600	74.333	864,000
2023-12-18	85.000	86.100	83.600	84.200	73.982	879,000
2023-12-15	86.300	87.000	84.700	84.800	74.509	901,000
2023-12-14	86.700	87.500	85.300	86.000	75.563	759,000
2023-12-13	86.100	87.100	85.300	86.000	75.563	1,117,000
2023-12-12	86.500	87.400	85.900	86.300	75.827	978,000
2023-12-11	88.800	88.900	85.000	86.500	76.002	3,252,000
2023-12-08	89.200	90.100	88.500	89.400	78.550	1,065,000
2023-12-07	88.900	91.500	88.100	89.900	78.990	2,023,000
2023-12-06	87.300	88.600	86.900	88.300	77.584	763,000
2023-12-05	88.400	88.900	86.200	87.600	76.969	1,527,000
2023-12-04	88.200	89.100	86.900	88.300	77.584	1,434,000
2023-12-01	89.800	92.000	87.300	88.200	77.496	2,744,000
2023-11-30	89.800	89.900	88.000	88.900	78.111	926,000
2023-11-29	90.200	91.500	88.900	89.000	78.199	1,144,000
2023-11-28	87.400	90.000	87.000	89.500	78.638	1,695,000
2023-11-27	88.700	92.400	87.200	87.200	76.617	2,757,000
2023-11-24	91.000	92.000	87.900	89.300	78.463	1,669,000
2023-11-23	91.100	93.000	90.000	90.400	79.429	2,073,000
2023-11-22	90.500	91.800	88.300	90.400	79.429	3,024,000
2023-11-21	90.100	92.500	88.900	90.000	79.078	5,033,000
2023-11-20	85.700	90.800	84.200	90.100	79.166	9,340,000
2023-11-17	84.200	84.300	81.800	82.700	72.664	1,944,000
2023-11-16	84.500	85.100	82.700	84.200	73.982	1,887,000
2023-11-15	84.300	85.700	83.300	84.500	74.245	3,368,000
2023-11-14	82.900	84.600	81.100	84.300	74.069	3,423,000
2023-11-13	81.800	85.000	80.000	83.800	73.630	9,003,000
2023-11-10	78.200	80.600	76.300	79.200	69.588	16,412,000
2023-11-09	76.100	78.900	76.000	78.900	69.325	5,511,000
2023-11-08	69.200	72.200	68.800	71.800	63.086	1,980,000
2023-11-07	69.300	69.300	68.300	68.500	60.187	390,000
2023-11-06	69.700	69.800	68.800	69.100	60.714	562,000
2023-11-03	67.500	69.300	67.400	68.900	60.538	1,018,000

← NewerPage 12 of 21 · 1,220 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.