United Orthopedic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	99.500	100.50	98.600	98.600	90.172	164,000
2024-10-29	101.00	101.00	98.600	99.500	90.996	195,000
2024-10-28	98.200	101.00	98.200	100.00	91.453	673,000
2024-10-25	97.800	98.800	97.300	98.200	89.807	274,000
2024-10-24	96.600	97.800	96.600	96.600	88.343	136,000
2024-10-23	97.500	98.200	97.000	97.000	88.709	126,000
2024-10-22	96.300	98.400	96.300	97.400	89.075	200,000
2024-10-21	95.300	97.600	95.100	96.500	88.252	200,000
2024-10-18	95.700	96.700	95.200	95.300	87.155	146,000
2024-10-17	95.000	96.200	95.000	96.000	87.795	169,000
2024-10-16	94.600	95.500	94.600	94.900	86.789	94,000
2024-10-15	95.100	95.800	94.700	94.700	86.606	119,000
2024-10-14	95.200	95.600	94.800	95.000	86.880	141,000
2024-10-11	97.200	97.500	95.400	95.400	87.246	225,000
2024-10-09	97.100	99.300	96.800	97.200	88.892	361,000
2024-10-08	96.400	96.500	95.200	96.200	87.978	123,000
2024-10-07	95.100	97.000	94.700	96.300	88.069	128,000
2024-10-04	96.900	97.000	94.600	95.000	86.880	153,000
2024-10-01	95.500	97.300	94.800	97.000	88.709	262,000
2024-09-30	94.600	95.300	94.200	94.600	86.514	132,000
2024-09-27	94.600	96.000	94.500	94.900	86.789	118,000
2024-09-26	95.300	95.700	94.100	94.400	86.331	364,000
2024-09-25	97.500	97.500	95.400	95.500	87.337	190,000
2024-09-24	96.000	96.200	95.800	95.800	87.612	76,000
2024-09-23	96.000	97.600	96.000	96.300	88.069	209,000
2024-09-20	96.500	98.000	95.800	96.000	87.795	167,000
2024-09-19	96.100	96.100	95.000	95.200	87.063	203,000
2024-09-18	96.700	96.900	95.000	95.300	87.155	188,000
2024-09-16	94.400	96.900	94.400	96.500	88.252	228,000
2024-09-13	95.000	95.200	94.000	94.100	86.057	88,000
2024-09-12	94.200	94.200	93.500	94.000	85.966	131,000
2024-09-11	93.900	94.100	93.200	93.500	85.508	150,000
2024-09-10	95.100	95.100	92.500	94.000	85.966	695,000
2024-09-09	94.200	96.000	94.200	95.000	86.880	691,000
2024-09-06	100.00	100.50	98.200	99.100	90.630	235,000
2024-09-05	99.500	100.00	98.100	98.100	89.715	185,000
2024-09-04	100.00	100.00	96.500	98.000	89.624	517,000
2024-09-03	100.50	103.50	99.900	102.50	93.739	549,000
2024-09-02	100.00	101.00	99.600	100.50	91.910	371,000
2024-08-30	100.00	100.00	99.500	99.600	91.087	191,000
2024-08-29	101.00	101.00	99.300	99.500	90.996	171,000
2024-08-28	99.500	100.50	99.500	99.800	91.270	194,000
2024-08-27	100.50	101.00	99.600	101.00	92.367	184,000
2024-08-26	99.800	101.50	99.800	99.900	91.361	332,000
2024-08-23	98.000	100.50	98.000	99.500	90.996	155,000
2024-08-22	100.50	101.00	99.000	99.000	90.538	372,000
2024-08-21	102.00	102.00	100.00	100.00	91.453	181,000
2024-08-20	100.50	103.00	100.50	102.00	93.282	423,000
2024-08-19	100.50	102.00	100.50	100.50	91.910	179,000
2024-08-16	102.00	102.00	100.00	101.50	92.825	317,000
2024-08-15	101.50	102.50	100.00	101.00	92.367	487,000
2024-08-14	101.00	102.00	99.900	99.900	91.361	645,000
2024-08-13	102.50	103.00	100.00	101.00	92.367	428,000
2024-08-12	101.00	102.50	99.900	101.50	92.825	853,000
2024-08-09	97.500	101.50	97.500	100.00	91.453	1,272,000
2024-08-08	92.400	94.100	91.600	93.200	85.234	316,000
2024-08-07	88.400	93.800	88.400	92.400	84.502	516,000
2024-08-06	87.000	89.000	82.400	88.900	81.302	873,000
2024-08-05	91.300	92.200	84.800	86.300	78.924	1,581,000
2024-08-02	93.000	94.800	91.800	92.700	84.777	449,000

← NewerPage 9 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.