United Orthopedic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	60.800	61.200	58.300	59.800	50.961	1,295,000
2023-05-10	58.500	60.600	58.400	60.400	51.473	1,068,000
2023-05-09	60.100	60.500	58.000	58.500	49.854	2,755,000
2023-05-08	61.800	62.200	60.800	61.200	52.154	1,391,000
2023-05-05	64.500	64.600	61.300	61.600	52.495	4,630,000
2023-05-04	64.100	66.200	63.500	65.800	56.075	3,733,000
2023-05-03	64.000	65.200	63.200	63.900	54.455	2,678,000
2023-05-02	62.800	63.800	62.000	62.600	53.348	1,249,000
2023-04-28	61.300	63.500	60.900	62.900	53.603	2,364,000
2023-04-27	60.900	61.800	58.700	61.100	52.069	1,295,000
2023-04-26	58.500	59.800	57.800	59.600	50.791	1,135,000
2023-04-25	60.600	61.600	57.400	58.300	49.683	1,732,000
2023-04-24	59.700	61.600	58.800	60.800	51.814	1,945,000
2023-04-21	62.900	63.400	58.200	59.300	50.535	3,361,000
2023-04-20	63.700	68.700	61.200	62.400	53.177	5,683,000
2023-04-19	64.700	66.500	63.500	63.600	54.200	1,504,000
2023-04-18	66.700	66.700	62.900	63.100	53.774	2,621,000
2023-04-17	67.000	68.000	66.000	66.000	56.245	2,180,000
2023-04-14	66.200	68.800	65.600	66.200	56.415	2,893,000
2023-04-13	63.000	67.500	62.500	66.000	56.245	5,346,000
2023-04-12	60.000	63.000	59.500	63.000	53.688	5,600,000
2023-04-11	56.600	57.300	55.600	57.300	48.831	1,164,000
2023-04-10	56.000	57.000	55.000	56.400	48.064	1,080,000
2023-04-07	54.800	55.800	54.600	55.800	47.553	1,277,000
2023-04-06	53.700	54.800	53.200	54.800	46.700	796,000
2023-03-31	54.500	54.500	53.500	54.000	46.019	453,000
2023-03-30	53.900	54.400	53.400	54.200	46.189	508,000
2023-03-29	53.000	54.200	53.000	53.700	45.763	527,000
2023-03-28	54.100	54.400	52.100	53.200	45.337	917,000
2023-03-27	54.800	54.900	53.800	53.800	45.848	772,000
2023-03-24	54.000	55.500	53.800	54.700	46.615	1,581,000
2023-03-23	53.400	54.800	53.400	53.900	45.933	1,029,000
2023-03-22	53.800	54.300	51.600	53.800	45.848	2,390,000
2023-03-21	52.900	53.400	52.200	53.100	45.252	933,000
2023-03-20	51.200	52.900	50.400	52.600	44.826	969,000
2023-03-17	50.600	51.600	50.600	51.000	43.462	615,000
2023-03-16	52.000	52.000	49.800	50.300	42.866	1,483,000
2023-03-15	52.600	53.400	51.500	52.300	44.570	1,455,000
2023-03-14	51.500	53.800	51.000	52.600	44.826	2,796,000
2023-03-13	49.550	52.300	49.200	51.800	44.144	2,223,000
2023-03-10	51.000	52.100	49.150	49.650	42.312	1,366,000
2023-03-09	51.900	52.000	50.500	50.900	43.377	424,000
2023-03-08	50.300	51.600	49.950	51.200	43.632	986,000
2023-03-07	50.500	51.900	50.500	50.500	43.036	947,000
2023-03-06	50.300	51.100	49.500	50.500	43.036	973,000
2023-03-03	49.200	50.200	49.150	50.100	42.695	849,000
2023-03-02	48.500	49.500	48.450	49.050	41.800	427,000
2023-03-01	48.850	48.900	48.300	48.450	41.289	336,000
2023-02-24	50.100	50.100	48.600	48.750	41.545	707,000
2023-02-23	48.450	50.200	48.050	50.000	42.610	1,106,000
2023-02-22	51.400	52.500	48.450	48.450	41.289	3,587,000
2023-02-21	48.350	51.400	48.350	51.400	43.803	2,114,000
2023-02-20	48.900	49.850	48.250	48.300	41.161	812,000
2023-02-17	48.050	49.000	47.600	48.750	41.545	450,000
2023-02-16	47.200	48.050	47.000	47.850	40.778	398,000
2023-02-15	47.600	47.900	46.600	47.150	40.181	668,000
2023-02-14	50.800	51.900	47.600	47.600	40.565	2,714,000
2023-02-13	48.150	50.000	48.150	49.400	42.099	1,277,000
2023-02-10	47.500	48.200	47.200	47.850	40.778	405,000
2023-02-09	48.450	49.200	47.550	47.600	40.565	756,000

← NewerPage 15 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.