United Orthopedic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	29.900	30.000	29.850	29.900	25.481	25,000
2022-02-14	29.900	29.950	29.800	29.950	25.523	21,000
2022-02-11	30.100	30.100	29.900	30.000	25.566	24,000
2022-02-10	30.200	30.200	29.900	30.000	25.566	35,000
2022-02-09	30.300	30.300	30.000	30.150	25.694	33,000
2022-02-08	30.200	30.200	29.950	30.050	25.609	31,000
2022-02-07	29.800	30.050	29.800	30.050	25.609	39,000
2022-01-26	29.650	30.000	29.650	29.800	25.395	45,000
2022-01-25	29.800	30.000	29.750	29.800	25.395	34,000
2022-01-24	30.200	30.200	29.550	30.000	25.566	33,000
2022-01-21	30.700	30.700	30.250	30.250	25.779	45,000
2022-01-20	30.800	30.900	30.200	30.700	26.162	113,000
2022-01-19	30.750	30.900	30.750	30.850	26.290	21,000
2022-01-18	30.850	30.900	30.700	30.900	26.333	49,000
2022-01-17	31.150	31.150	30.900	30.900	26.333	19,000
2022-01-14	31.100	31.100	30.900	31.000	26.418	31,000
2022-01-13	31.150	31.400	31.000	31.100	26.503	57,000
2022-01-12	31.250	31.300	31.100	31.150	26.546	18,000
2022-01-11	31.700	31.700	30.950	31.100	26.503	107,000
2022-01-10	31.750	31.950	31.550	31.700	27.015	51,000
2022-01-07	31.500	31.800	31.300	31.750	27.057	62,000
2022-01-06	31.700	31.850	31.300	31.700	27.015	87,000
2022-01-05	32.200	32.300	31.650	31.650	26.972	100,000
2022-01-04	32.350	32.700	31.900	32.100	27.356	314,000
2022-01-03	31.550	32.400	31.550	32.300	27.526	271,000
2021-12-30	31.400	31.500	31.300	31.500	26.844	136,000
2021-12-29	31.300	31.500	31.200	31.400	26.759	215,000
2021-12-28	30.950	31.250	30.850	31.200	26.589	195,000
2021-12-27	30.400	31.000	30.250	30.850	26.290	244,000
2021-12-24	30.300	30.500	30.200	30.250	25.779	102,000
2021-12-23	30.450	30.500	30.250	30.250	25.779	93,000
2021-12-22	30.450	30.450	30.200	30.400	25.907	166,000
2021-12-21	29.600	30.450	29.600	30.400	25.907	356,000
2021-12-20	29.500	29.650	29.350	29.600	25.225	92,000
2021-12-17	29.350	29.450	29.250	29.450	25.097	54,000
2021-12-16	29.500	29.500	29.200	29.400	25.055	81,000
2021-12-15	29.500	29.550	29.200	29.300	24.969	73,000
2021-12-14	29.350	29.500	29.250	29.500	25.140	38,000
2021-12-13	29.300	29.600	29.200	29.400	25.055	102,000
2021-12-10	29.450	29.700	29.250	29.400	25.055	176,000
2021-12-09	29.450	29.450	29.300	29.400	25.055	106,000
2021-12-08	29.700	29.700	29.250	29.450	25.097	113,000
2021-12-07	29.700	29.700	29.300	29.300	24.969	153,000
2021-12-06	29.800	29.800	29.400	29.450	25.097	123,000
2021-12-03	29.550	29.900	29.450	29.550	25.182	196,000
2021-12-02	29.800	29.900	29.500	29.500	25.140	116,000
2021-12-01	29.650	29.950	29.500	29.800	25.395	112,000
2021-11-30	29.700	29.900	29.600	29.600	25.225	90,000
2021-11-29	29.800	29.850	29.600	29.650	25.268	100,000
2021-11-26	30.050	30.050	29.750	29.850	25.438	147,000
2021-11-25	30.100	30.100	29.950	30.100	25.651	101,000
2021-11-24	30.050	30.200	30.000	30.050	25.609	124,000
2021-11-23	30.200	30.200	30.050	30.050	25.609	96,000
2021-11-22	30.500	30.500	30.150	30.200	25.736	141,000
2021-11-19	30.150	30.600	30.150	30.450	25.949	291,000
2021-11-18	30.400	30.400	29.800	29.850	25.438	193,000
2021-11-17	30.400	30.400	29.900	30.150	25.694	212,000
2021-11-16	30.700	30.700	30.150	30.400	25.907	245,000
2021-11-15	30.700	31.350	30.700	30.750	26.205	189,000
2021-11-12	30.800	30.900	30.550	30.700	26.162	137,000

← NewerPage 20 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.