United Orthopedic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	31.400	31.800	31.300	31.750	27.057	92,000
2022-11-02	31.300	31.950	31.300	31.450	26.802	278,000
2022-11-01	31.250	31.450	31.000	31.150	26.546	186,000
2022-10-31	30.300	31.200	30.300	31.000	26.418	96,000
2022-10-28	30.450	30.800	30.100	30.250	25.779	60,000
2022-10-27	30.150	30.650	29.900	30.450	25.949	177,000
2022-10-26	30.000	30.250	29.900	30.050	25.609	63,000
2022-10-25	30.100	30.400	29.850	30.300	25.822	140,000
2022-10-24	30.750	31.100	30.500	30.500	25.992	52,000
2022-10-21	30.700	30.700	30.350	30.700	26.162	33,000
2022-10-20	31.500	31.500	30.600	30.700	26.162	53,000
2022-10-19	31.100	31.950	30.850	31.250	26.631	139,000
2022-10-18	31.000	31.000	30.700	30.700	26.162	97,000
2022-10-17	31.000	31.000	30.350	30.850	26.290	50,000
2022-10-14	30.700	31.000	30.500	31.000	26.418	87,000
2022-10-13	31.150	31.400	29.900	30.050	25.609	187,000
2022-10-12	31.150	32.350	30.700	31.050	26.461	395,000
2022-10-11	30.800	30.800	30.000	30.200	25.736	193,000
2022-10-07	30.950	30.950	30.700	30.800	26.248	55,000
2022-10-06	31.050	31.100	30.700	30.750	26.205	23,000
2022-10-05	31.300	31.350	30.800	30.800	26.248	88,000
2022-10-04	31.250	31.500	30.900	31.250	26.631	157,000
2022-10-03	30.500	31.300	30.450	30.750	26.205	128,000
2022-09-30	29.700	30.450	29.700	30.450	25.949	61,000
2022-09-29	30.350	30.900	30.000	30.300	25.822	145,000
2022-09-28	31.200	31.200	30.000	30.000	25.566	144,000
2022-09-27	30.750	31.150	30.200	31.100	26.503	139,000
2022-09-26	31.200	31.300	30.550	30.750	26.205	289,000
2022-09-23	32.100	32.800	31.700	31.750	27.057	190,000
2022-09-22	32.450	33.750	31.850	32.300	27.526	471,000
2022-09-21	32.000	32.400	31.600	32.200	27.441	217,000
2022-09-20	32.250	32.250	31.900	31.950	27.228	166,000
2022-09-19	32.600	33.800	32.100	32.200	27.441	351,000
2022-09-16	33.450	33.850	32.400	32.400	27.611	279,000
2022-09-15	33.600	34.400	33.450	33.450	28.506	418,000
2022-09-14	32.900	33.650	32.850	33.600	28.634	255,000
2022-09-13	33.300	33.650	33.000	33.200	28.293	294,000
2022-09-12	33.750	33.750	32.850	33.150	28.250	195,000
2022-09-08	32.850	33.100	32.400	33.000	28.123	277,000
2022-09-07	32.100	32.300	31.600	32.250	27.483	140,000
2022-09-06	32.900	33.250	31.500	32.100	27.356	682,000
2022-09-05	33.300	34.900	32.550	32.850	27.995	1,678,000
2022-09-02	32.800	33.300	32.200	32.550	27.739	756,000
2022-09-01	33.800	35.600	32.800	32.900	28.037	4,164,000
2022-08-31	30.850	33.800	30.850	33.800	28.804	1,768,000
2022-08-30	30.450	30.850	30.450	30.750	26.205	141,000
2022-08-29	30.150	30.500	30.100	30.200	25.736	87,000
2022-08-26	30.200	30.750	30.200	30.650	26.120	270,000
2022-08-25	30.050	30.300	29.400	30.050	25.609	181,000
2022-08-24	29.950	30.200	29.900	30.100	25.651	205,000
2022-08-23	30.200	30.450	29.850	29.900	25.481	297,000
2022-08-22	30.300	31.850	30.250	30.500	25.992	318,000
2022-08-19	30.650	30.650	30.400	30.400	25.907	162,000
2022-08-18	30.000	30.650	30.000	30.650	26.120	183,000
2022-08-17	30.100	30.150	29.950	29.950	25.523	108,000
2022-08-16	30.400	30.450	30.050	30.100	25.651	170,000
2022-08-15	30.100	30.200	29.900	30.050	25.609	169,000
2022-08-12	30.150	30.150	29.800	30.050	25.609	178,000
2022-08-11	29.800	30.050	29.700	29.900	25.481	144,000
2022-08-10	30.400	30.400	29.700	29.700	25.310	463,000

← NewerPage 17 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.