United Orthopedic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	48.600	49.000	48.150	48.300	41.161	558,000
2023-02-07	49.050	50.600	48.400	48.650	41.459	1,442,000
2023-02-06	46.600	49.400	46.500	49.050	41.800	1,735,000
2023-02-03	48.450	48.450	46.700	46.850	39.925	890,000
2023-02-02	47.950	48.450	46.950	48.250	41.119	891,000
2023-02-01	45.500	47.450	45.500	47.300	40.309	692,000
2023-01-31	45.800	46.200	45.100	45.350	38.647	451,000
2023-01-30	46.600	47.000	45.800	45.800	39.031	584,000
2023-01-17	45.600	46.350	45.350	46.300	39.457	400,000
2023-01-16	45.100	45.800	44.850	45.650	38.903	634,000
2023-01-13	44.700	45.650	44.500	45.100	38.434	646,000
2023-01-12	44.700	44.950	44.550	44.600	38.008	358,000
2023-01-11	46.150	46.300	44.700	44.700	38.093	1,843,000
2023-01-10	46.600	47.250	46.100	46.800	39.883	595,000
2023-01-09	46.300	47.250	45.700	46.700	39.798	670,000
2023-01-06	45.550	46.000	44.600	45.750	38.988	1,152,000
2023-01-05	47.050	47.100	45.700	45.750	38.988	966,000
2023-01-04	48.200	48.400	46.600	46.600	39.712	884,000
2023-01-03	47.550	48.400	46.950	47.950	40.863	624,000
2022-12-30	48.750	48.750	47.600	47.800	40.735	1,025,000
2022-12-29	46.700	48.750	45.500	48.750	41.545	1,765,000
2022-12-28	46.800	47.800	46.450	46.450	39.585	1,388,000
2022-12-27	49.350	49.400	46.350	46.800	39.883	3,384,000
2022-12-26	52.000	54.900	49.700	49.700	42.354	8,351,000
2022-12-23	49.200	51.200	48.800	50.600	43.121	2,757,000
2022-12-22	49.000	49.650	47.500	49.300	42.013	2,208,000
2022-12-21	48.700	49.450	47.600	49.000	41.758	2,598,000
2022-12-20	52.000	52.000	46.800	48.900	41.672	5,141,000
2022-12-19	51.000	53.200	50.300	52.000	44.314	6,188,000
2022-12-16	47.500	50.300	47.500	49.550	42.226	4,611,000
2022-12-15	48.850	49.900	47.500	48.700	41.502	4,444,000
2022-12-14	46.650	49.200	45.100	48.850	41.630	8,453,000
2022-12-13	42.800	44.900	42.200	44.900	38.264	5,308,000
2022-12-12	40.950	41.850	40.100	40.850	34.812	2,246,000
2022-12-09	38.800	39.450	38.600	39.450	33.619	669,000
2022-12-08	38.600	38.950	37.700	38.800	33.065	469,000
2022-12-07	38.300	39.400	37.800	38.450	32.767	642,000
2022-12-06	38.150	38.400	37.600	38.200	32.554	262,000
2022-12-05	38.100	38.400	37.250	38.150	32.511	504,000
2022-12-02	37.950	38.450	36.800	37.700	32.128	664,000
2022-12-01	38.300	38.550	36.750	37.950	32.341	804,000
2022-11-30	37.050	39.000	37.050	38.150	32.511	1,229,000
2022-11-29	36.900	37.350	36.400	37.050	31.574	307,000
2022-11-28	36.400	37.300	36.300	37.000	31.531	467,000
2022-11-25	36.150	37.000	36.150	36.350	30.977	460,000
2022-11-24	36.050	36.150	35.550	36.100	30.764	313,000
2022-11-23	35.650	36.300	35.500	35.750	30.466	461,000
2022-11-22	36.850	38.500	35.550	35.650	30.381	988,000
2022-11-21	36.800	37.000	36.050	36.400	31.020	527,000
2022-11-18	37.200	37.700	36.500	36.800	31.361	867,000
2022-11-17	35.600	38.550	35.600	37.250	31.744	1,995,000
2022-11-16	33.950	35.500	33.750	35.500	30.253	753,000
2022-11-15	34.800	34.800	33.300	33.900	28.890	330,000
2022-11-14	34.300	35.100	34.300	34.600	29.486	200,000
2022-11-11	35.000	35.100	33.950	34.100	29.060	478,000
2022-11-10	34.650	34.900	33.900	34.150	29.103	630,000
2022-11-09	34.000	34.800	33.050	33.700	28.719	1,029,000
2022-11-08	32.150	32.450	32.100	32.100	27.356	98,000
2022-11-07	32.200	32.600	32.150	32.200	27.441	98,000
2022-11-04	31.850	32.100	31.650	32.100	27.356	172,000

← NewerPage 16 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.