United Orthopedic Corporation (TPEX:4129)
Taiwan · Delayed Price · Currency is TWD 118.00
+3.00 (2.61%)
Sep 5, 2025, 1:30 PM CST
United Orthopedic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 116.00 | 118.00 | 114.00 | 118.00 | 118.00 | 2.61% | 506,484 |
| Sep 4, 2025 | 115.50 | 116.00 | 114.50 | 115.00 | 115.00 | - | 223,268 |
| Sep 3, 2025 | 113.50 | 115.00 | 113.00 | 115.00 | 115.00 | 1.32% | 169,346 |
| Sep 2, 2025 | 113.50 | 115.00 | 112.50 | 113.50 | 113.50 | - | 200,283 |
| Sep 1, 2025 | 116.00 | 117.50 | 112.50 | 113.50 | 113.50 | -1.73% | 579,759 |
| Aug 29, 2025 | 114.50 | 116.00 | 114.00 | 115.50 | 115.50 | 1.32% | 399,941 |
| Aug 28, 2025 | 115.00 | 115.50 | 113.00 | 114.00 | 114.00 | 0.44% | 385,743 |
| Aug 27, 2025 | 111.50 | 114.50 | 111.50 | 113.50 | 113.50 | 2.25% | 477,961 |
| Aug 26, 2025 | 111.50 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 205,751 |
| Aug 25, 2025 | 113.00 | 113.00 | 110.50 | 112.00 | 112.00 | 0.45% | 288,083 |
| Aug 22, 2025 | 107.50 | 111.50 | 107.50 | 111.50 | 111.50 | 3.24% | 479,626 |
| Aug 21, 2025 | 107.50 | 109.00 | 107.00 | 108.00 | 108.00 | 0.47% | 272,940 |
| Aug 20, 2025 | 106.00 | 109.00 | 106.00 | 107.50 | 107.50 | 0.94% | 475,308 |
| Aug 19, 2025 | 106.50 | 108.50 | 106.00 | 106.50 | 106.50 | - | 315,318 |
| Aug 18, 2025 | 106.50 | 109.00 | 105.00 | 106.50 | 106.50 | - | 386,291 |
| Aug 15, 2025 | 108.00 | 109.00 | 106.00 | 106.50 | 106.50 | -0.93% | 458,575 |
| Aug 14, 2025 | 108.00 | 109.00 | 106.00 | 107.50 | 107.50 | -2.71% | 804,096 |
| Aug 13, 2025 | 115.50 | 116.00 | 109.50 | 110.50 | 110.50 | -3.91% | 1,228,824 |
| Aug 12, 2025 | 113.00 | 117.50 | 109.50 | 115.00 | 115.00 | 0.88% | 2,636,001 |
| Aug 11, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 9.62% | 1,792,921 |
| Aug 8, 2025 | 104.50 | 104.50 | 103.50 | 104.00 | 104.00 | - | 86,100 |
| Aug 7, 2025 | 105.50 | 106.00 | 104.00 | 104.00 | 104.00 | -1.42% | 128,420 |
| Aug 6, 2025 | 104.00 | 105.50 | 103.00 | 105.50 | 105.50 | 1.44% | 203,853 |
| Aug 5, 2025 | 102.50 | 104.00 | 101.50 | 104.00 | 104.00 | 1.46% | 156,608 |
| Aug 4, 2025 | 100.00 | 103.00 | 100.00 | 102.50 | 102.50 | 1.99% | 141,123 |
| Aug 1, 2025 | 99.90 | 101.50 | 98.50 | 100.50 | 100.50 | 0.60% | 135,561 |
| Jul 31, 2025 | 101.00 | 101.50 | 99.00 | 99.90 | 99.90 | -2.06% | 627,163 |
| Jul 30, 2025 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 152,287 |
| Jul 29, 2025 | 102.00 | 102.50 | 101.00 | 102.00 | 102.00 | - | 229,141 |
| Jul 28, 2025 | 104.00 | 104.00 | 101.50 | 102.00 | 102.00 | -1.92% | 354,687 |
| Jul 25, 2025 | 106.50 | 106.50 | 104.00 | 104.00 | 104.00 | -1.89% | 268,839 |
| Jul 24, 2025 | 102.50 | 106.00 | 102.50 | 106.00 | 106.00 | 3.92% | 481,861 |
| Jul 23, 2025 | 101.00 | 103.50 | 101.00 | 102.00 | 102.00 | -2.39% | 341,238 |
| Jul 22, 2025 | 106.00 | 106.50 | 104.50 | 104.50 | 100.50 | -0.95% | 646,657 |
| Jul 21, 2025 | 106.00 | 106.50 | 105.50 | 105.50 | 101.46 | -0.47% | 234,303 |
| Jul 18, 2025 | 107.00 | 109.50 | 106.00 | 106.00 | 101.94 | -0.47% | 497,878 |
| Jul 17, 2025 | 107.00 | 107.50 | 105.00 | 106.50 | 102.42 | - | 172,846 |
| Jul 16, 2025 | 108.50 | 108.50 | 106.50 | 106.50 | 102.42 | -1.84% | 343,877 |
| Jul 15, 2025 | 105.50 | 109.00 | 105.50 | 108.50 | 104.35 | 3.33% | 561,182 |
| Jul 14, 2025 | 103.00 | 106.00 | 103.00 | 105.00 | 100.98 | 0.96% | 281,805 |
| Jul 11, 2025 | 105.00 | 105.00 | 103.50 | 104.00 | 100.02 | -0.95% | 191,287 |
| Jul 10, 2025 | 103.50 | 106.00 | 103.50 | 105.00 | 100.98 | 0.48% | 272,981 |
| Jul 9, 2025 | 105.00 | 105.50 | 103.50 | 104.50 | 100.50 | 2.45% | 417,215 |
| Jul 8, 2025 | 101.50 | 102.50 | 101.00 | 102.00 | 98.10 | -0.49% | 197,875 |
| Jul 7, 2025 | 103.00 | 103.00 | 101.50 | 102.50 | 98.58 | -0.49% | 148,642 |
| Jul 4, 2025 | 105.50 | 105.50 | 103.00 | 103.00 | 99.06 | -1.90% | 198,381 |
| Jul 3, 2025 | 102.50 | 105.50 | 102.50 | 105.00 | 100.98 | 2.94% | 373,746 |
| Jul 2, 2025 | 101.50 | 103.50 | 101.50 | 102.00 | 98.10 | - | 157,456 |
| Jul 1, 2025 | 102.50 | 104.00 | 102.00 | 102.00 | 98.10 | - | 252,089 |
| Jun 30, 2025 | 103.00 | 103.50 | 102.00 | 102.00 | 98.10 | -0.97% | 148,779 |