United Orthopedic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	102.00	102.50	101.00	102.00	96.995	225,002
2025-07-28	104.00	104.00	101.50	102.00	96.995	350,050
2025-07-25	106.50	106.50	104.00	104.00	98.896	263,142
2025-07-24	102.50	106.00	102.50	106.00	100.80	478,156
2025-07-23	101.00	103.50	101.00	102.00	96.995	338,453
2025-07-22	106.00	106.50	104.50	104.50	95.568	635,885
2025-07-21	106.00	106.50	105.50	105.50	96.483	231,403
2025-07-18	107.00	109.50	106.00	106.00	96.940	493,100
2025-07-17	107.00	107.50	105.00	106.50	97.397	169,250
2025-07-16	108.50	108.50	106.50	106.50	97.397	340,001
2025-07-15	105.50	109.00	105.50	108.50	99.226	552,360
2025-07-14	103.00	106.00	103.00	105.00	96.025	279,269
2025-07-11	105.00	105.00	103.50	104.00	95.111	189,068
2025-07-10	103.50	106.00	103.50	105.00	96.025	269,891
2025-07-09	105.00	105.50	103.50	104.50	95.568	414,224
2025-07-08	101.50	102.50	101.00	102.00	93.282	196,007
2025-07-07	103.00	103.00	101.50	102.50	93.739	147,120
2025-07-04	105.50	105.50	103.00	103.00	94.196	197,100
2025-07-03	102.50	105.50	102.50	105.00	96.025	371,262
2025-07-02	101.50	103.50	101.50	102.00	93.282	157,001
2025-07-01	102.50	104.00	102.00	102.00	93.282	251,001
2025-06-30	103.00	103.50	102.00	102.00	93.282	146,086
2025-06-27	103.00	104.00	101.50	103.00	94.196	125,015
2025-06-26	103.00	104.50	101.50	103.00	94.196	263,249
2025-06-25	104.50	104.50	103.50	103.50	94.654	166,022
2025-06-24	102.00	104.00	102.00	103.50	94.654	250,000
2025-06-23	100.00	102.00	99.700	101.50	92.825	168,002
2025-06-20	101.50	102.50	100.50	101.00	92.367	290,301
2025-06-19	103.00	103.50	102.00	102.50	93.739	267,562
2025-06-18	103.50	105.50	103.50	103.50	94.654	248,047
2025-06-17	106.00	106.50	103.00	103.50	94.654	505,542
2025-06-16	104.50	105.50	103.00	105.50	96.483	241,120
2025-06-13	106.50	106.50	104.00	104.50	95.568	382,104
2025-06-12	107.50	107.50	106.00	106.00	96.940	469,017
2025-06-11	106.50	108.00	104.50	106.50	97.397	527,091
2025-06-10	105.00	107.50	101.50	107.00	97.855	1,439,258
2025-06-09	109.50	110.00	107.50	109.50	100.14	401,529
2025-06-06	109.50	112.00	107.50	108.50	99.226	1,030,199
2025-06-05	110.50	110.50	108.00	108.00	98.769	399,071
2025-06-04	107.50	112.00	107.00	109.50	100.14	1,852,040
2025-06-03	105.00	108.00	104.50	107.00	97.855	943,282
2025-06-02	105.50	105.50	102.50	104.50	95.568	551,135
2025-05-29	105.50	106.00	103.50	105.00	96.025	447,229
2025-05-28	105.00	106.50	103.00	105.00	96.025	446,313
2025-05-27	100.00	106.50	100.00	104.50	95.568	1,370,421
2025-05-26	100.50	100.50	99.600	100.00	91.453	175,100
2025-05-23	100.00	101.00	99.800	100.00	91.453	64,023
2025-05-22	100.00	101.50	98.700	99.800	91.270	352,250
2025-05-21	99.000	100.50	98.900	100.00	91.453	216,524
2025-05-20	100.50	100.50	98.100	98.300	89.898	224,990
2025-05-19	101.00	101.00	98.400	99.400	90.904	349,100
2025-05-16	101.00	103.00	101.00	101.50	92.825	624,696
2025-05-15	101.00	102.50	99.800	99.800	91.270	968,023
2025-05-14	100.00	101.00	98.800	99.700	91.178	407,300
2025-05-13	97.200	101.00	96.100	99.700	91.178	832,467
2025-05-12	97.100	97.100	95.100	95.600	87.429	304,207
2025-05-09	95.500	97.800	94.200	97.100	88.801	1,018,262
2025-05-08	93.900	94.000	93.400	94.000	85.966	778,105
2025-05-07	86.600	86.600	85.300	85.500	78.192	157,403
2025-05-06	85.400	86.500	85.100	86.200	78.832	45,050

← NewerPage 6 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.