United Orthopedic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	87.900	88.700	87.800	87.900	87.900	212,004
2026-07-22	91.300	92.000	91.200	91.700	87.200	201,293
2026-07-21	91.400	91.900	90.900	91.000	86.534	170,004
2026-07-20	91.200	91.300	89.800	91.000	86.534	120,000
2026-07-17	93.000	93.000	90.400	91.100	86.629	249,002
2026-07-16	91.700	93.200	91.700	92.600	88.056	86,000
2026-07-15	91.800	92.300	91.800	92.200	87.676	34,001
2026-07-14	91.500	91.900	90.900	91.400	86.915	128,000
2026-07-13	92.300	92.500	91.500	91.500	87.010	62,002
2026-07-10	92.200	92.200	92.200	92.200	87.676	0
2026-07-09	92.800	93.000	92.100	92.200	87.676	78,000
2026-07-08	93.600	93.900	92.500	93.000	88.436	96,000
2026-07-07	95.000	95.600	93.700	93.700	89.102	144,001
2026-07-06	94.300	97.000	94.300	94.600	89.958	150,000
2026-07-03	95.000	96.500	94.400	94.400	89.768	294,091
2026-07-02	92.900	95.100	92.900	95.000	90.338	219,121
2026-07-01	92.200	93.900	91.300	92.900	88.341	284,056
2026-06-30	91.000	92.100	91.000	91.700	87.200	123,000
2026-06-29	89.900	91.200	89.500	91.200	86.725	143,511
2026-06-26	90.900	90.900	88.400	88.500	84.157	289,493
2026-06-25	91.400	91.500	90.300	90.900	86.439	167,041
2026-06-24	90.600	91.100	90.400	91.100	86.629	155,220
2026-06-23	90.600	90.700	89.800	90.100	85.679	105,026
2026-06-22	91.000	91.000	90.200	90.300	85.869	217,732
2026-06-18	91.000	92.100	90.900	90.900	86.439	177,021
2026-06-17	90.200	91.200	90.200	90.900	86.439	121,024
2026-06-16	90.000	90.200	89.300	90.000	85.583	166,078
2026-06-15	90.200	90.600	89.700	89.800	85.393	231,000
2026-06-12	89.600	91.000	89.600	90.100	85.679	131,011
2026-06-11	90.600	90.600	89.100	89.600	85.203	125,100
2026-06-10	90.200	91.300	89.900	90.500	86.059	270,185
2026-06-09	89.500	90.600	89.500	90.100	85.679	225,041
2026-06-08	88.500	89.800	86.800	89.700	85.298	322,050
2026-06-05	89.200	90.400	89.100	90.300	85.869	200,077
2026-06-04	88.900	90.000	88.500	89.200	84.823	235,259
2026-06-03	88.000	89.700	87.400	88.800	84.442	315,002
2026-06-02	88.100	88.800	87.600	88.000	83.682	401,648
2026-06-01	90.200	90.200	88.500	88.800	84.442	374,100
2026-05-29	90.000	90.500	89.700	90.000	85.583	287,177
2026-05-28	90.100	90.300	89.200	90.000	85.583	535,001
2026-05-27	90.300	90.800	90.000	90.000	85.583	275,554
2026-05-26	90.100	90.700	90.000	90.300	85.869	231,404
2026-05-25	91.500	91.500	90.000	90.100	85.679	684,201
2026-05-22	91.000	92.000	90.700	91.200	86.725	642,350
2026-05-21	91.000	92.200	90.000	90.800	86.344	814,272
2026-05-20	91.600	91.900	90.000	90.600	86.154	737,006
2026-05-19	93.700	94.500	91.400	91.500	87.010	394,155
2026-05-18	93.200	93.600	92.800	93.400	88.817	180,002
2026-05-15	91.900	93.600	91.900	93.200	88.626	235,150
2026-05-14	92.100	92.300	91.500	91.900	87.390	294,072
2026-05-13	92.400	92.700	91.600	91.800	87.295	400,564
2026-05-12	91.000	93.500	90.600	92.800	88.246	1,420,500
2026-05-11	100.50	100.50	98.600	99.500	94.617	184,025
2026-05-08	98.100	101.00	98.100	99.700	94.807	203,002
2026-05-07	98.700	98.800	97.800	98.100	93.286	217,100
2026-05-06	98.800	99.000	98.100	99.000	94.142	234,575
2026-05-05	99.500	100.00	99.100	99.100	94.237	137,001
2026-05-04	98.600	99.500	98.400	99.300	94.427	159,000
2026-04-30	99.100	99.900	98.300	98.400	93.571	241,007
2026-04-29	100.00	100.00	99.000	99.000	94.142	225,461

← NewerPage 2 of 21 · 1,216 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.