United Orthopedic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	67.500	69.300	67.400	68.900	60.538	1,018,000
2023-11-02	67.300	67.800	67.000	67.200	59.045	375,000
2023-11-01	66.100	67.600	66.100	67.100	58.957	476,000
2023-10-31	68.300	68.300	66.500	66.600	58.517	598,000
2023-10-30	66.300	68.000	66.200	67.800	59.572	678,000
2023-10-27	64.500	66.800	64.100	66.200	58.166	820,000
2023-10-26	64.800	65.300	64.200	64.200	56.409	289,000
2023-10-25	65.500	66.000	65.100	65.500	57.551	166,000
2023-10-24	65.200	66.100	64.800	65.300	57.375	338,000
2023-10-23	64.000	65.700	63.900	65.300	57.375	483,000
2023-10-20	64.300	64.500	63.600	63.900	56.145	306,000
2023-10-19	62.700	65.000	62.100	64.300	56.497	505,000
2023-10-18	63.400	63.500	62.700	62.700	55.091	393,000
2023-10-17	64.500	64.500	63.300	63.400	55.706	471,000
2023-10-16	63.800	64.200	63.600	64.200	56.409	288,000
2023-10-13	63.600	66.200	63.500	63.700	55.969	943,000
2023-10-12	62.800	63.900	62.600	63.300	55.618	288,000
2023-10-11	65.000	65.000	62.600	62.700	55.091	1,192,000
2023-10-06	64.500	65.300	64.200	64.700	56.848	423,000
2023-10-05	64.900	65.400	64.300	64.500	56.672	680,000
2023-10-04	65.900	65.900	64.500	65.200	57.287	663,000
2023-10-03	67.500	67.500	65.800	65.900	57.902	585,000
2023-10-02	66.300	67.500	66.100	67.400	59.220	384,000
2023-09-28	67.100	67.100	66.100	66.100	58.078	352,000
2023-09-27	67.000	67.000	65.700	66.900	58.781	503,000
2023-09-26	68.800	69.100	66.600	66.800	58.693	734,000
2023-09-25	67.800	69.600	67.500	69.200	60.802	427,000
2023-09-22	68.200	68.400	67.100	67.800	59.572	265,000
2023-09-21	69.800	69.800	68.000	68.200	59.923	490,000
2023-09-20	70.600	70.600	69.700	69.700	61.241	433,000
2023-09-19	69.500	71.800	69.500	70.600	62.032	1,566,000
2023-09-18	67.800	69.500	67.500	69.200	60.802	1,123,000
2023-09-15	66.800	67.900	65.800	67.900	59.660	862,000
2023-09-14	66.500	67.300	66.300	66.900	58.781	507,000
2023-09-13	66.200	67.000	65.400	66.500	58.430	610,000
2023-09-12	67.100	67.200	65.800	66.500	58.430	366,000
2023-09-11	67.800	68.600	66.900	66.900	58.781	347,000
2023-09-08	66.800	68.500	66.100	67.800	59.572	327,000
2023-09-07	67.800	67.800	66.700	66.800	58.693	457,000
2023-09-06	67.700	69.000	67.700	67.800	59.572	424,000
2023-09-05	67.500	68.200	67.500	67.600	59.396	252,000
2023-09-04	68.300	68.400	67.400	67.600	59.396	313,000
2023-09-01	67.200	68.800	67.200	68.200	59.923	572,000
2023-08-31	65.700	67.500	65.700	67.500	59.308	465,000
2023-08-30	65.000	66.200	64.500	66.100	58.078	381,000
2023-08-29	63.900	64.800	63.900	64.500	56.672	220,000
2023-08-28	65.200	65.200	63.200	64.100	56.321	1,059,000
2023-08-25	67.000	67.000	65.000	65.200	57.287	1,098,000
2023-08-24	68.400	69.100	67.300	67.400	59.220	756,000
2023-08-23	67.400	68.500	67.400	68.400	60.099	356,000
2023-08-22	68.700	68.700	67.600	67.700	59.484	459,000
2023-08-21	67.500	69.100	67.500	68.700	60.363	550,000
2023-08-18	67.700	69.000	67.500	67.600	59.396	1,287,000
2023-08-17	67.500	69.400	67.500	69.400	60.978	851,000
2023-08-16	66.700	68.900	66.200	68.700	60.363	833,000
2023-08-15	66.500	67.900	66.500	67.400	59.220	479,000
2023-08-14	67.100	68.900	65.300	66.000	57.990	1,260,000
2023-08-11	66.800	69.300	65.900	67.700	59.484	1,649,000
2023-08-10	67.100	67.100	64.800	65.200	57.287	1,084,000
2023-08-09	66.800	68.500	66.300	67.100	58.957	1,695,000

← NewerPage 13 of 21 · 1,221 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.