United Orthopedic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	66.500	66.700	65.100	65.100	57.200	1,203,000
2023-08-07	68.300	68.400	64.400	67.500	59.308	2,144,000
2023-08-04	69.500	70.300	68.200	69.000	60.626	1,111,000
2023-08-02	72.500	73.000	70.000	70.000	61.505	1,725,000
2023-08-01	73.700	74.400	71.700	72.200	63.438	1,075,000
2023-07-31	74.700	75.000	72.900	73.100	64.229	1,181,000
2023-07-28	74.000	74.600	72.800	74.600	65.547	1,198,000
2023-07-27	74.700	75.500	73.600	74.000	65.019	1,401,000
2023-07-26	82.400	82.400	73.800	74.100	65.107	6,530,000
2023-07-25	76.800	80.000	74.700	79.900	70.203	5,535,000
2023-07-24	74.600	77.500	73.200	76.500	67.216	4,544,000
2023-07-21	74.500	78.400	74.100	75.600	64.426	4,425,000
2023-07-20	75.500	75.700	73.000	74.900	63.830	1,577,000
2023-07-19	72.500	76.500	72.500	74.500	63.489	3,383,000
2023-07-18	77.000	77.000	71.600	72.500	61.784	3,379,000
2023-07-17	71.900	77.200	70.800	77.000	65.619	3,648,000
2023-07-14	71.100	72.700	70.500	71.300	60.762	1,298,000
2023-07-13	73.700	73.700	70.900	71.000	60.506	1,967,000
2023-07-12	71.800	74.700	71.500	72.900	62.125	2,483,000
2023-07-11	70.300	71.400	69.100	71.300	60.762	1,878,000
2023-07-10	73.700	74.200	70.100	70.900	60.421	3,153,000
2023-07-07	72.400	74.600	71.900	74.200	63.233	3,842,000
2023-07-06	70.900	72.600	70.800	70.900	60.421	1,186,000
2023-07-05	70.500	71.900	70.000	70.700	60.250	894,000
2023-07-04	72.600	73.100	70.300	70.500	60.080	2,026,000
2023-07-03	73.600	73.600	72.300	72.500	61.784	1,368,000
2023-06-30	72.700	74.400	71.400	73.600	62.722	1,618,000
2023-06-29	75.100	76.200	72.700	72.700	61.955	2,420,000
2023-06-28	74.900	76.600	74.100	75.700	64.511	1,552,000
2023-06-27	75.000	76.500	73.000	73.400	62.551	2,490,000
2023-06-26	75.100	75.800	73.500	74.200	63.233	903,000
2023-06-21	75.700	76.200	74.700	75.100	64.000	911,000
2023-06-20	77.400	77.600	75.000	75.000	63.915	1,909,000
2023-06-19	80.400	80.400	76.900	76.900	65.534	2,362,000
2023-06-16	81.000	81.800	79.800	79.800	68.005	2,498,000
2023-06-15	80.100	80.700	78.600	79.800	68.005	2,634,000
2023-06-14	77.400	81.000	77.400	79.200	67.494	5,053,000
2023-06-13	75.400	77.100	75.000	76.800	65.449	2,550,000
2023-06-12	76.600	77.400	73.500	75.600	64.426	2,984,000
2023-06-09	75.000	75.800	72.100	74.400	63.403	3,396,000
2023-06-08	78.000	80.000	74.500	75.500	64.341	9,439,000
2023-06-07	75.900	76.600	73.900	73.900	62.977	2,979,000
2023-06-06	73.500	75.400	72.600	74.800	63.744	2,724,000
2023-06-05	74.600	75.800	73.300	73.500	62.636	5,471,000
2023-06-02	71.100	73.500	69.000	72.100	61.443	6,755,000
2023-06-01	67.200	72.100	66.200	71.200	60.676	15,527,000
2023-05-31	62.400	66.800	61.500	66.800	56.927	8,528,000
2023-05-30	62.800	62.800	60.600	60.800	51.814	948,000
2023-05-29	61.100	61.600	60.600	61.000	51.984	806,000
2023-05-26	62.500	62.900	60.300	60.500	51.558	2,204,000
2023-05-25	62.900	64.300	62.100	62.800	53.518	3,079,000
2023-05-24	62.400	62.500	61.000	61.500	52.410	786,000
2023-05-23	61.700	63.000	61.300	62.200	53.007	1,243,000
2023-05-22	61.400	62.600	61.400	61.700	52.581	713,000
2023-05-19	62.700	62.700	60.400	61.400	52.325	1,358,000
2023-05-18	62.300	63.500	61.500	62.700	53.433	1,834,000
2023-05-17	60.000	62.800	59.800	62.500	53.262	2,011,000
2023-05-16	59.700	60.800	59.300	59.700	50.876	651,000
2023-05-15	61.100	61.300	58.800	59.000	50.280	944,000
2023-05-12	59.600	61.300	58.700	61.100	52.069	916,000

← NewerPage 14 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.