United Orthopedic Corporation (TPEX:4129)
Taiwan · Delayed Price · Currency is TWD 83.50
+1.10 (1.33%)
Sep 8, 2026, 12:13 PM CST
United Orthopedic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 81.60 | 83.10 | 81.60 | 82.40 | 82.40 | 1.10% | 164,148 |
| Sep 4, 2026 | 81.30 | 81.50 | 81.10 | 81.50 | 81.50 | 0.37% | 164,038 |
| Sep 3, 2026 | 81.50 | 81.70 | 81.20 | 81.20 | 81.20 | -0.37% | 199,084 |
| Sep 2, 2026 | 81.80 | 81.80 | 81.30 | 81.50 | 81.50 | -0.37% | 158,791 |
| Sep 1, 2026 | 81.70 | 82.00 | 81.30 | 81.80 | 81.80 | 0.12% | 254,142 |
| Aug 31, 2026 | 82.30 | 82.80 | 81.50 | 81.70 | 81.70 | -0.85% | 257,676 |
| Aug 28, 2026 | 82.30 | 82.80 | 81.90 | 82.40 | 82.40 | 0.12% | 442,478 |
| Aug 27, 2026 | 83.20 | 84.20 | 81.00 | 82.30 | 82.30 | -0.48% | 1,520,035 |
| Aug 26, 2026 | 86.20 | 86.40 | 82.50 | 82.70 | 82.70 | -4.94% | 2,708,000 |
| Aug 25, 2026 | 88.20 | 88.20 | 86.10 | 87.00 | 87.00 | -0.34% | 218,943 |
| Aug 24, 2026 | 88.10 | 88.50 | 87.00 | 87.30 | 87.30 | -0.91% | 73,538 |
| Aug 21, 2026 | 89.50 | 89.50 | 88.00 | 88.10 | 88.10 | -1.01% | 98,073 |
| Aug 20, 2026 | 87.70 | 89.00 | 87.70 | 89.00 | 89.00 | 2.30% | 145,153 |
| Aug 19, 2026 | 86.00 | 87.50 | 85.80 | 87.00 | 87.00 | 1.40% | 198,661 |
| Aug 18, 2026 | 85.60 | 86.00 | 85.50 | 85.80 | 85.80 | -0.12% | 27,406 |
| Aug 17, 2026 | 86.00 | 86.20 | 85.10 | 85.90 | 85.90 | 0.82% | 74,291 |
| Aug 14, 2026 | 87.00 | 87.00 | 83.50 | 85.20 | 85.20 | -2.85% | 418,047 |
| Aug 13, 2026 | 86.10 | 87.70 | 85.90 | 87.70 | 87.70 | 1.62% | 78,198 |
| Aug 12, 2026 | 87.10 | 87.10 | 86.00 | 86.30 | 86.30 | -0.12% | 26,082 |
| Aug 11, 2026 | 86.00 | 86.90 | 86.00 | 86.40 | 86.40 | 0.47% | 23,661 |
| Aug 10, 2026 | 86.90 | 86.90 | 85.30 | 86.00 | 86.00 | -0.58% | 76,950 |
| Aug 7, 2026 | 85.00 | 87.60 | 85.00 | 86.50 | 86.50 | 2.00% | 112,928 |
| Aug 6, 2026 | 84.20 | 84.80 | 83.30 | 84.80 | 84.80 | 1.80% | 42,931 |
| Aug 5, 2026 | 83.30 | 83.90 | 83.20 | 83.30 | 83.30 | - | 64,293 |
| Aug 4, 2026 | 83.30 | 83.50 | 83.20 | 83.30 | 83.30 | -0.12% | 44,638 |
| Aug 3, 2026 | 84.20 | 84.20 | 83.00 | 83.40 | 83.40 | -0.12% | 54,730 |
| Jul 31, 2026 | 84.50 | 85.70 | 82.60 | 83.50 | 83.50 | 0.97% | 183,676 |
| Jul 30, 2026 | 83.90 | 84.90 | 82.60 | 82.70 | 82.70 | -1.55% | 166,741 |
| Jul 29, 2026 | 87.10 | 87.90 | 83.00 | 84.00 | 84.00 | -4.00% | 292,844 |
| Jul 28, 2026 | 88.10 | 88.10 | 87.20 | 87.50 | 87.50 | -0.68% | 227,164 |
| Jul 27, 2026 | 88.10 | 88.50 | 87.50 | 88.10 | 88.10 | -0.23% | 98,699 |
| Jul 24, 2026 | 87.60 | 88.30 | 87.60 | 88.30 | 88.30 | 0.46% | 195,172 |
| Jul 23, 2026 | 87.90 | 88.70 | 87.80 | 87.90 | 87.90 | 0.80% | 216,354 |
| Jul 22, 2026 | 91.30 | 92.00 | 91.20 | 91.70 | 87.20 | 0.77% | 203,702 |
| Jul 21, 2026 | 91.40 | 91.90 | 90.90 | 91.00 | 86.53 | - | 171,545 |
| Jul 20, 2026 | 91.20 | 91.30 | 89.80 | 91.00 | 86.53 | -0.11% | 120,769 |
| Jul 17, 2026 | 93.00 | 93.00 | 90.40 | 91.10 | 86.63 | -1.62% | 250,931 |
| Jul 16, 2026 | 91.70 | 93.20 | 91.70 | 92.60 | 88.06 | 0.43% | 86,756 |
| Jul 15, 2026 | 91.80 | 92.30 | 91.80 | 92.20 | 87.68 | 0.88% | 34,319 |
| Jul 14, 2026 | 91.50 | 91.90 | 90.90 | 91.40 | 86.91 | -0.11% | 128,475 |
| Jul 13, 2026 | 92.30 | 92.50 | 91.50 | 91.50 | 87.01 | -0.76% | 62,910 |
| Jul 9, 2026 | 92.80 | 93.00 | 92.10 | 92.20 | 87.68 | -0.86% | 78,596 |
| Jul 8, 2026 | 93.60 | 93.90 | 92.50 | 93.00 | 88.44 | -0.75% | 97,930 |
| Jul 7, 2026 | 95.00 | 95.60 | 93.70 | 93.70 | 89.10 | -0.95% | 148,543 |
| Jul 6, 2026 | 94.30 | 97.00 | 94.30 | 94.60 | 89.96 | 0.21% | 152,381 |
| Jul 3, 2026 | 95.00 | 96.50 | 94.40 | 94.40 | 89.77 | -0.63% | 301,124 |
| Jul 2, 2026 | 92.90 | 95.10 | 92.90 | 95.00 | 90.34 | 2.26% | 222,912 |
| Jul 1, 2026 | 92.20 | 93.90 | 91.30 | 92.90 | 88.34 | 1.31% | 288,681 |
| Jun 30, 2026 | 91.00 | 92.10 | 91.00 | 91.70 | 87.20 | 0.55% | 125,434 |
| Jun 29, 2026 | 89.90 | 91.20 | 89.50 | 91.20 | 86.72 | 3.05% | 145,020 |