United Orthopedic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	99.600	100.50	99.300	100.50	95.568	135,169
2026-04-27	103.00	103.00	99.700	99.900	94.998	423,300
2026-04-24	103.50	103.50	102.00	103.00	97.946	184,096
2026-04-23	104.00	104.00	101.50	103.00	97.946	372,752
2026-04-22	103.50	104.50	103.00	103.50	98.421	245,177
2026-04-21	104.00	104.50	103.50	103.50	98.421	118,050
2026-04-20	105.00	105.00	103.50	103.50	98.421	321,115
2026-04-17	105.00	107.00	105.00	105.50	100.32	251,288
2026-04-16	108.00	108.00	103.50	105.00	99.847	332,095
2026-04-15	103.50	108.00	103.00	107.00	101.75	310,120
2026-04-14	102.00	104.50	101.00	103.50	98.421	263,570
2026-04-13	101.50	103.50	100.00	101.50	96.519	286,008
2026-04-10	104.00	104.00	100.50	102.50	97.470	213,030
2026-04-09	105.00	105.50	100.50	102.50	97.470	501,428
2026-04-08	99.500	100.00	98.600	99.200	94.332	248,227
2026-04-07	99.500	100.00	99.000	99.100	94.237	286,002
2026-04-02	100.50	101.00	99.400	100.00	95.093	78,001
2026-04-01	99.900	101.50	99.100	100.50	95.568	262,038
2026-03-31	100.50	100.50	96.900	97.800	93.001	487,099
2026-03-30	100.50	101.50	100.00	101.50	96.519	142,350
2026-03-27	102.00	102.00	100.00	101.00	96.044	287,002
2026-03-26	102.00	102.50	101.00	101.50	96.519	158,002
2026-03-25	102.50	103.50	101.00	102.00	96.995	223,000
2026-03-24	105.50	105.50	101.00	101.50	96.519	505,027
2026-03-23	106.50	106.50	103.50	104.00	98.896	233,222
2026-03-20	107.50	108.00	105.50	106.50	101.27	130,001
2026-03-19	110.00	110.00	106.00	106.50	101.27	288,305
2026-03-18	109.00	111.00	108.50	110.00	104.60	160,151
2026-03-17	112.00	112.00	108.00	109.00	103.65	348,065
2026-03-16	113.00	113.00	108.50	111.50	106.03	629,203
2026-03-13	114.00	118.50	114.00	118.00	112.21	333,261
2026-03-12	113.00	117.00	112.00	115.00	109.36	723,133
2026-03-11	108.00	114.00	108.00	113.00	107.45	515,060
2026-03-10	105.50	109.50	105.00	108.00	102.70	169,037
2026-03-09	102.00	105.00	100.50	105.00	99.847	249,100
2026-03-06	103.50	105.00	103.50	105.00	99.847	74,011
2026-03-05	104.00	106.00	104.00	104.50	99.372	111,670
2026-03-04	107.00	107.00	102.50	103.50	98.421	253,142
2026-03-03	108.00	108.50	106.00	106.50	101.27	159,000
2026-03-02	108.00	109.00	107.50	108.00	102.70	129,472
2026-02-26	109.00	109.00	107.50	108.50	103.18	184,419
2026-02-25	109.00	109.50	108.00	109.00	103.65	147,118
2026-02-24	109.00	110.50	108.00	109.00	103.65	169,002
2026-02-23	109.50	110.50	108.00	109.50	104.13	146,002
2026-02-11	110.00	110.00	107.00	109.00	103.65	262,001
2026-02-10	111.50	112.00	109.50	109.50	104.13	232,000
2026-02-09	110.50	112.00	110.00	112.00	106.50	208,007
2026-02-06	109.50	110.50	107.00	109.50	104.13	245,001
2026-02-05	109.50	110.00	109.00	110.00	104.60	113,002
2026-02-04	114.00	114.00	108.50	109.00	103.65	209,084
2026-02-03	110.00	110.00	108.00	108.50	103.18	245,004
2026-02-02	106.50	110.50	106.50	110.50	105.08	325,084
2026-01-30	110.50	110.50	106.00	107.00	101.75	388,103
2026-01-29	110.50	111.00	109.50	110.00	104.60	221,025
2026-01-28	112.00	113.00	110.00	110.50	105.08	200,041
2026-01-27	112.00	113.50	111.50	112.00	106.50	131,213
2026-01-26	112.00	112.50	111.00	112.00	106.50	132,037
2026-01-23	111.50	113.50	111.00	113.00	107.45	137,417
2026-01-22	111.50	112.50	110.00	112.00	106.50	152,000
2026-01-21	110.50	111.00	110.00	110.00	104.60	177,001

← NewerPage 3 of 5 · 244 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.