United Orthopedic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	112.00	113.00	111.00	111.50	106.03	88,082
2026-01-19	111.50	113.00	110.50	112.00	106.50	240,002
2026-01-16	113.00	114.00	111.00	111.00	105.55	245,000
2026-01-15	114.50	114.50	112.00	113.00	107.45	256,184
2026-01-14	112.50	117.50	112.00	115.00	109.36	476,080
2026-01-13	111.00	112.50	110.50	112.50	106.98	342,015
2026-01-12	113.00	113.00	109.50	110.50	105.08	348,094
2026-01-09	114.00	114.00	112.00	113.00	107.45	217,002
2026-01-08	113.00	114.50	112.00	114.00	108.41	259,002
2026-01-07	111.00	114.00	111.00	113.50	107.93	263,005
2026-01-06	109.00	111.00	108.50	111.00	105.55	223,052
2026-01-05	110.50	110.50	107.00	108.50	103.18	396,202
2026-01-02	111.00	111.50	109.00	109.50	104.13	243,061
2025-12-31	111.00	112.50	109.50	112.00	106.50	253,002
2025-12-30	110.50	111.50	110.00	111.50	106.03	146,010
2025-12-29	110.50	111.50	109.50	111.50	106.03	164,000
2025-12-26	110.50	112.00	110.00	110.50	105.08	181,001
2025-12-24	111.50	111.50	109.50	110.50	105.08	156,101
2025-12-23	113.00	113.50	109.00	111.00	105.55	684,001
2025-12-22	114.50	114.50	111.50	113.00	107.45	401,142
2025-12-19	117.50	117.50	113.00	114.00	108.41	515,001
2025-12-18	115.00	118.50	115.00	118.50	112.68	55,002
2025-12-17	118.00	118.00	115.00	115.50	109.83	133,001
2025-12-16	118.00	119.00	116.00	117.50	111.73	133,021
2025-12-15	121.50	121.50	117.50	117.50	111.73	235,037
2025-12-12	120.00	123.50	119.50	122.00	116.01	214,144
2025-12-11	120.00	120.50	118.00	119.00	113.16	104,171
2025-12-10	116.50	120.00	116.50	119.50	113.64	149,052
2025-12-09	120.00	120.00	114.50	116.50	110.78	456,050
2025-12-08	120.00	122.00	119.50	120.00	114.11	258,005
2025-12-05	120.50	121.00	119.50	120.00	114.11	125,010
2025-12-04	119.50	121.00	118.50	120.00	114.11	137,197
2025-12-03	120.50	120.50	119.50	119.50	113.64	172,000
2025-12-02	123.50	124.00	119.00	120.00	114.11	292,100
2025-12-01	121.00	123.00	119.50	123.00	116.96	159,200
2025-11-28	120.00	123.50	120.00	121.50	115.54	207,050
2025-11-27	119.50	120.00	117.50	119.00	113.16	123,250
2025-11-26	117.50	120.00	117.50	118.50	112.68	158,300
2025-11-25	116.50	117.50	115.50	117.00	111.26	102,045
2025-11-24	114.00	117.00	113.00	117.00	111.26	285,072
2025-11-21	113.00	114.50	112.00	114.00	108.41	147,117
2025-11-20	114.00	116.00	113.50	114.50	108.88	194,025
2025-11-19	115.50	116.50	112.50	113.00	107.45	396,115
2025-11-18	118.00	119.50	112.00	116.00	110.31	597,250
2025-11-17	122.00	122.00	117.50	117.50	111.73	280,575
2025-11-14	120.00	122.00	119.50	122.00	116.01	94,510
2025-11-13	127.00	127.00	121.00	121.00	115.06	320,174
2025-11-12	124.50	126.00	124.00	125.50	119.34	87,115
2025-11-11	125.00	127.00	124.00	124.50	118.39	227,227
2025-11-10	129.00	129.50	125.00	125.00	118.87	291,140
2025-11-07	130.50	131.50	128.00	128.50	122.19	225,001
2025-11-06	128.50	131.00	127.00	130.50	124.10	270,136
2025-11-05	127.50	130.00	127.00	129.50	123.15	116,540
2025-11-04	131.00	131.00	127.00	128.50	122.19	240,285
2025-11-03	125.00	131.50	125.00	131.00	124.57	619,590
2025-10-31	121.50	124.50	121.50	124.50	118.39	148,060
2025-10-30	122.50	122.50	120.50	121.00	115.06	140,997
2025-10-29	123.50	124.50	122.50	123.00	116.96	98,025
2025-10-28	121.00	125.00	121.00	124.50	118.39	198,000
2025-10-27	121.00	123.00	119.50	123.00	116.96	329,540

← NewerPage 4 of 21 · 1,220 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.