United Orthopedic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	88.600	88.800	85.000	85.600	78.284	144,013
2025-05-02	89.500	90.300	89.300	89.300	81.667	35,051
2025-04-30	89.700	90.000	89.000	89.200	81.576	48,287
2025-04-29	90.000	90.900	90.000	90.600	82.856	42,011
2025-04-28	88.700	90.700	88.700	90.600	82.856	117,010
2025-04-25	88.200	88.700	88.200	88.500	80.936	69,080
2025-04-24	87.500	88.200	86.200	87.800	80.296	141,124
2025-04-23	84.400	87.000	84.400	86.300	78.924	125,005
2025-04-22	84.600	85.700	83.600	84.100	76.912	162,021
2025-04-21	88.900	88.900	85.600	86.000	78.649	162,010
2025-04-18	90.000	90.200	89.100	89.200	81.576	82,003
2025-04-17	89.500	91.500	89.000	90.000	82.308	247,053
2025-04-16	89.500	89.900	88.000	89.700	82.033	251,705
2025-04-15	85.900	88.500	85.300	88.200	80.661	308,163
2025-04-14	88.400	88.400	84.100	84.900	77.643	402,290
2025-04-11	81.500	85.300	81.500	84.200	77.003	353,006
2025-04-10	85.800	85.800	85.100	85.800	78.467	404,000
2025-04-09	82.700	83.400	77.300	78.000	71.333	951,210
2025-04-08	82.700	83.500	80.300	82.700	75.632	677,023
2025-04-07	82.600	84.900	82.600	82.600	75.540	1,232,049
2025-04-02	90.600	91.800	90.100	91.700	83.862	178,049
2025-04-01	86.300	91.000	86.200	90.500	82.765	223,006
2025-03-31	89.000	89.400	86.400	86.600	79.198	384,103
2025-03-28	91.000	91.000	89.400	90.300	82.582	292,382
2025-03-27	91.100	91.700	90.700	91.000	83.222	152,039
2025-03-26	91.500	92.000	91.300	91.600	83.771	64,029
2025-03-25	92.300	92.300	90.800	91.300	83.496	94,008
2025-03-24	91.400	92.500	90.600	91.300	83.496	148,085
2025-03-21	91.800	91.800	90.500	90.800	83.039	121,021
2025-03-20	91.200	91.200	90.700	90.900	83.131	93,037
2025-03-19	91.800	91.800	90.100	90.600	82.856	178,173
2025-03-18	91.000	91.400	91.000	91.100	83.314	92,229
2025-03-17	91.100	91.300	90.800	90.900	83.131	218,438
2025-03-14	91.200	91.800	90.900	91.100	83.314	167,050
2025-03-13	92.800	92.900	91.200	91.300	83.496	181,027
2025-03-12	91.400	92.400	91.300	92.000	84.137	134,216
2025-03-11	92.000	92.200	90.200	91.700	83.862	330,005
2025-03-10	93.300	93.600	91.600	92.000	84.137	360,005
2025-03-07	94.000	94.000	92.900	92.900	84.960	169,006
2025-03-06	94.300	95.000	94.000	94.200	86.149	125,011
2025-03-05	94.000	94.300	93.300	94.000	85.966	148,251
2025-03-04	92.800	94.300	91.500	93.800	85.783	314,367
2025-03-03	94.000	94.200	92.800	92.800	84.868	186,213
2025-02-27	95.300	95.300	93.900	93.900	85.874	153,608
2025-02-26	95.000	95.200	94.800	94.800	86.697	58,014
2025-02-25	95.800	95.800	94.500	94.900	86.789	192,002
2025-02-24	96.600	96.900	95.600	95.800	87.612	220,007
2025-02-21	97.000	97.700	96.600	96.900	88.618	135,227
2025-02-20	97.300	97.700	97.000	97.000	88.709	113,011
2025-02-19	97.300	97.300	96.400	96.700	88.435	110,005
2025-02-18	98.100	98.300	96.400	96.400	88.161	210,007
2025-02-17	96.800	98.100	96.800	97.600	89.258	95,010
2025-02-14	97.400	97.800	96.900	97.200	88.892	77,001
2025-02-13	97.200	98.200	97.200	97.400	89.075	148,250
2025-02-12	98.200	98.400	97.000	97.400	89.075	260,000
2025-02-11	98.000	98.500	96.800	97.400	89.075	193,334
2025-02-10	96.100	98.000	95.900	98.000	89.624	285,635
2025-02-07	96.500	96.800	95.200	95.700	87.520	102,011
2025-02-06	95.200	97.000	95.200	96.500	88.252	158,592
2025-02-05	93.400	95.000	93.400	95.000	86.880	124,031

← NewerPage 7 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.