United Orthopedic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	30.550	31.000	30.500	30.750	26.205	181,000
2022-08-08	30.900	30.900	30.350	30.800	26.248	278,000
2022-08-05	31.050	31.400	30.600	31.200	26.589	229,000
2022-08-04	31.350	31.400	30.600	31.200	26.589	353,000
2022-08-03	31.400	32.500	31.350	31.350	26.716	576,000
2022-08-02	30.550	31.800	30.200	31.700	27.015	812,000
2022-08-01	29.900	30.750	29.850	30.600	26.077	519,000
2022-07-29	29.450	30.150	29.450	29.900	25.481	391,000
2022-07-28	28.950	29.600	28.950	29.350	25.012	182,000
2022-07-27	29.100	29.100	28.750	28.950	24.671	134,000
2022-07-26	29.150	29.400	28.900	28.950	24.671	128,000
2022-07-25	29.400	29.700	29.150	29.150	24.842	131,000
2022-07-22	29.700	29.700	29.350	29.500	25.140	137,000
2022-07-21	29.600	29.600	29.350	29.450	25.097	127,000
2022-07-20	29.050	29.650	29.050	29.450	25.097	197,000
2022-07-19	29.150	29.750	28.950	29.500	25.140	188,000
2022-07-18	28.450	28.950	28.450	28.650	24.415	116,000
2022-07-15	29.000	29.000	28.650	28.750	24.501	173,000
2022-07-14	29.200	29.350	28.850	29.000	24.714	154,000
2022-07-13	30.000	30.100	29.250	29.300	24.969	401,000
2022-07-12	28.300	30.650	28.250	29.400	25.055	1,110,000
2022-07-11	27.650	27.900	27.600	27.900	23.776	29,000
2022-07-08	27.750	27.900	27.550	27.850	23.734	62,000
2022-07-07	28.000	28.000	27.700	27.750	23.648	75,000
2022-07-06	28.000	28.000	27.600	27.850	23.734	62,000
2022-07-05	27.700	28.100	27.550	28.000	23.862	107,000
2022-07-04	28.400	28.400	27.550	27.550	23.478	79,000
2022-07-01	28.250	28.250	28.000	28.000	23.862	75,000
2022-06-30	28.300	28.600	28.200	28.450	24.245	71,000
2022-06-29	28.550	28.550	28.250	28.350	24.160	23,000
2022-06-28	28.700	28.700	28.300	28.500	24.288	32,000
2022-06-27	29.150	29.150	28.650	28.650	24.415	37,000
2022-06-24	28.700	28.900	28.650	28.700	24.458	22,000
2022-06-23	28.950	29.400	28.550	28.600	24.373	83,000
2022-06-22	28.950	28.950	28.650	28.750	24.501	81,000
2022-06-21	28.350	29.000	28.350	28.700	24.458	155,000
2022-06-20	28.600	28.800	28.150	28.250	24.075	85,000
2022-06-17	29.050	29.050	28.200	28.350	24.160	129,000
2022-06-16	28.900	29.200	28.800	28.800	24.543	184,000
2022-06-15	28.000	28.550	28.000	28.500	24.288	79,000
2022-06-14	27.900	28.000	27.650	27.900	23.776	88,000
2022-06-13	27.900	28.150	27.700	28.000	23.862	97,000
2022-06-10	28.000	28.100	27.900	28.000	23.862	72,000
2022-06-09	28.000	28.050	27.900	28.050	23.904	42,000
2022-06-08	27.950	28.050	27.950	28.000	23.862	37,000
2022-06-07	28.000	28.100	27.900	27.950	23.819	57,000
2022-06-06	28.150	28.150	28.050	28.150	23.989	53,000
2022-06-02	27.900	28.200	27.900	28.150	23.989	47,000
2022-06-01	27.900	28.150	27.900	28.050	23.904	65,000
2022-05-31	28.000	28.100	28.000	28.100	23.947	47,000
2022-05-30	28.000	28.100	27.900	28.100	23.947	53,000
2022-05-27	28.050	28.200	28.000	28.100	23.947	47,000
2022-05-26	28.000	28.100	27.900	28.000	23.862	29,000
2022-05-25	27.900	28.000	27.500	28.000	23.862	53,000
2022-05-24	28.100	28.100	27.850	28.100	23.947	35,000
2022-05-23	27.950	28.150	27.950	28.100	23.947	13,000
2022-05-20	27.800	28.100	27.800	28.100	23.947	25,000
2022-05-19	27.850	27.850	27.700	27.850	23.734	59,000
2022-05-18	28.050	28.050	27.850	27.900	23.776	121,000
2022-05-17	27.900	28.100	27.850	28.000	23.862	78,000

← NewerPage 18 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.