United Orthopedic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	28.200	28.600	28.000	28.000	23.862	109,000
2022-05-13	27.800	28.200	27.800	28.050	23.904	90,000
2022-05-12	29.050	29.050	27.800	28.150	23.989	179,000
2022-05-11	29.100	29.150	28.850	29.100	24.799	46,000
2022-05-10	29.000	29.400	29.000	29.400	25.055	69,000
2022-05-09	29.400	29.500	29.000	29.000	24.714	62,000
2022-05-06	29.350	29.600	29.300	29.600	25.225	93,000
2022-05-05	29.500	29.650	29.400	29.600	25.225	94,000
2022-05-04	29.500	29.500	29.400	29.500	25.140	79,000
2022-05-03	29.500	29.650	29.500	29.500	25.140	79,000
2022-04-29	29.600	29.800	29.350	29.500	25.140	162,000
2022-04-28	29.400	30.300	29.300	29.550	25.182	622,000
2022-04-27	28.950	29.350	28.500	29.100	24.799	277,000
2022-04-26	29.150	29.150	29.000	29.050	24.756	66,000
2022-04-25	29.850	29.850	29.000	29.100	24.799	149,000
2022-04-22	29.650	30.200	29.250	29.850	25.438	296,000
2022-04-21	29.300	29.500	29.300	29.500	25.140	70,000
2022-04-20	29.200	29.300	29.150	29.200	24.884	31,000
2022-04-19	29.200	29.200	29.100	29.200	24.884	22,000
2022-04-18	29.150	29.350	29.100	29.300	24.969	67,000
2022-04-15	29.000	29.200	29.000	29.050	24.756	132,000
2022-04-14	29.150	29.350	29.050	29.100	24.799	90,000
2022-04-13	29.300	29.300	29.050	29.300	24.969	57,000
2022-04-12	29.300	29.500	29.250	29.300	24.969	95,000
2022-04-11	29.250	29.250	28.900	28.900	24.629	78,000
2022-04-08	29.100	29.400	29.050	29.100	24.799	27,000
2022-04-07	29.200	29.200	29.050	29.050	24.756	52,000
2022-04-06	29.350	29.350	29.150	29.200	24.884	82,000
2022-04-01	29.400	29.550	29.300	29.350	25.012	39,000
2022-03-31	29.300	29.500	29.250	29.400	25.055	42,000
2022-03-30	29.600	29.600	29.250	29.300	24.969	94,000
2022-03-29	29.500	29.550	29.300	29.350	25.012	116,000
2022-03-28	29.800	29.800	29.500	29.650	25.268	79,000
2022-03-25	29.800	30.050	29.700	29.750	25.353	26,000
2022-03-24	29.800	29.950	29.600	29.950	25.523	35,000
2022-03-23	29.900	29.950	29.600	29.700	25.310	111,000
2022-03-22	29.500	29.850	29.500	29.800	25.395	76,000
2022-03-21	29.400	29.450	29.300	29.400	25.055	56,000
2022-03-18	29.300	29.500	29.300	29.400	25.055	23,000
2022-03-17	29.500	29.500	29.100	29.400	25.055	39,000
2022-03-16	29.350	29.350	29.000	29.200	24.884	82,000
2022-03-15	29.550	29.750	29.250	29.250	24.927	112,000
2022-03-14	29.950	29.950	29.500	29.800	25.395	85,000
2022-03-11	29.550	30.100	29.550	29.900	25.481	154,000
2022-03-10	28.950	29.900	28.900	29.350	25.012	62,000
2022-03-09	28.800	29.000	28.800	28.900	24.629	27,000
2022-03-08	28.800	28.950	28.600	28.800	24.543	65,000
2022-03-07	29.150	29.350	28.950	29.000	24.714	152,000
2022-03-04	29.650	29.650	28.850	29.500	25.140	81,000
2022-03-03	29.700	29.700	29.600	29.700	25.310	32,000
2022-03-02	29.650	29.700	29.600	29.700	25.310	38,000
2022-03-01	29.850	29.900	29.450	29.650	25.268	85,000
2022-02-25	29.550	29.850	29.400	29.850	25.438	46,000
2022-02-24	29.850	29.850	29.450	29.650	25.268	79,000
2022-02-23	29.750	29.900	29.700	29.850	25.438	67,000
2022-02-22	29.750	29.950	29.650	29.800	25.395	41,000
2022-02-21	29.800	29.950	29.750	29.950	25.523	30,000
2022-02-18	29.800	29.950	29.600	29.950	25.523	45,000
2022-02-17	29.900	29.900	29.800	29.900	25.481	36,000
2022-02-16	29.800	30.000	29.800	29.950	25.523	52,000

← NewerPage 19 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.