United Orthopedic Corporation (4129.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 101.00 | 101.50 | 99.20 | 100.00 | 100.00 | 757,000 |
| 02 May 2024 | 100.00 | 101.00 | 99.50 | 100.00 | 100.00 | 519,000 |
| 30 Apr 2024 | 99.60 | 101.00 | 99.40 | 100.00 | 100.00 | 1,651,000 |
| 29 Apr 2024 | 98.20 | 99.60 | 98.00 | 99.20 | 99.20 | 1,608,000 |
| 26 Apr 2024 | 94.80 | 97.90 | 94.40 | 97.20 | 97.20 | 1,102,000 |
| 25 Apr 2024 | 94.10 | 94.70 | 93.70 | 94.20 | 94.20 | 242,000 |
| 24 Apr 2024 | 92.60 | 94.30 | 92.60 | 94.10 | 94.10 | 312,000 |
| 23 Apr 2024 | 93.90 | 94.00 | 92.00 | 92.50 | 92.50 | 436,000 |
| 22 Apr 2024 | 92.60 | 94.00 | 92.60 | 92.80 | 92.80 | 394,000 |
| 19 Apr 2024 | 95.20 | 95.60 | 91.00 | 93.10 | 93.10 | 1,120,000 |
| 18 Apr 2024 | 94.60 | 95.50 | 94.20 | 95.10 | 95.10 | 487,000 |
| 17 Apr 2024 | 95.00 | 96.30 | 95.00 | 95.70 | 95.70 | 590,000 |
| 16 Apr 2024 | 93.90 | 95.00 | 92.80 | 94.50 | 94.50 | 802,000 |
| 15 Apr 2024 | 95.80 | 96.00 | 92.60 | 94.20 | 94.20 | 1,965,000 |
| 12 Apr 2024 | 98.90 | 99.20 | 96.60 | 96.80 | 96.80 | 1,769,000 |
| 11 Apr 2024 | 99.80 | 101.00 | 97.60 | 98.60 | 98.60 | 1,493,000 |
| 10 Apr 2024 | 99.10 | 100.00 | 99.10 | 99.30 | 99.30 | 682,000 |
| 09 Apr 2024 | 99.80 | 100.50 | 98.30 | 98.70 | 98.70 | 1,209,000 |
| 08 Apr 2024 | 98.30 | 99.40 | 97.90 | 99.20 | 99.20 | 394,000 |
| 03 Apr 2024 | 100.00 | 100.00 | 97.80 | 98.30 | 98.30 | 864,000 |
| 02 Apr 2024 | 99.20 | 99.50 | 98.30 | 99.00 | 99.00 | 579,000 |
| 01 Apr 2024 | 99.00 | 99.90 | 98.60 | 99.20 | 99.20 | 813,000 |
| 29 Mar 2024 | 97.40 | 97.90 | 96.40 | 97.30 | 97.30 | 316,000 |
| 28 Mar 2024 | 98.80 | 99.20 | 97.00 | 97.40 | 97.40 | 1,387,000 |
| 27 Mar 2024 | 98.30 | 99.50 | 97.60 | 98.10 | 98.10 | 917,000 |
| 26 Mar 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
| 25 Mar 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
| 22 Mar 2024 | 99.50 | 100.50 | 97.70 | 98.30 | 98.30 | 1,519,000 |
| 21 Mar 2024 | 98.80 | 99.50 | 97.80 | 98.40 | 98.40 | 1,801,000 |
| 20 Mar 2024 | 106.50 | 107.00 | 98.50 | 99.10 | 99.10 | 5,203,000 |
| 19 Mar 2024 | 106.50 | 107.00 | 103.00 | 103.50 | 103.50 | 1,204,000 |
| 18 Mar 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| 15 Mar 2024 | 105.50 | 109.00 | 104.50 | 105.50 | 105.50 | 1,556,000 |
| 14 Mar 2024 | 104.00 | 110.00 | 103.50 | 105.00 | 105.00 | 3,537,000 |
| 13 Mar 2024 | 104.00 | 104.50 | 100.50 | 104.00 | 104.00 | 1,047,000 |
| 12 Mar 2024 | 101.50 | 107.50 | 101.50 | 103.50 | 103.50 | 1,482,000 |
| 11 Mar 2024 | 100.50 | 102.50 | 100.50 | 101.50 | 101.50 | 435,000 |
| 08 Mar 2024 | 102.00 | 104.50 | 99.30 | 100.50 | 100.50 | 1,341,000 |
| 07 Mar 2024 | 105.50 | 105.50 | 101.50 | 102.50 | 102.50 | 1,592,000 |
| 06 Mar 2024 | 101.50 | 108.00 | 100.00 | 105.50 | 105.50 | 2,932,000 |
| 05 Mar 2024 | 99.00 | 103.00 | 99.00 | 101.50 | 101.50 | 1,279,000 |
| 04 Mar 2024 | 100.00 | 100.00 | 98.80 | 99.00 | 99.00 | 959,000 |
| 01 Mar 2024 | 99.40 | 100.00 | 98.30 | 99.30 | 99.30 | 1,053,000 |
| 29 Feb 2024 | 105.00 | 105.00 | 99.10 | 99.30 | 99.30 | 5,222,000 |
| 27 Feb 2024 | 99.40 | 109.50 | 99.30 | 106.00 | 106.00 | 5,098,000 |
| 26 Feb 2024 | 97.50 | 101.00 | 97.50 | 100.00 | 100.00 | 1,479,000 |
| 23 Feb 2024 | 98.80 | 99.30 | 97.60 | 98.10 | 98.10 | 844,000 |
| 22 Feb 2024 | 98.70 | 98.90 | 97.20 | 98.50 | 98.50 | 625,000 |
| 21 Feb 2024 | 103.00 | 104.00 | 97.70 | 98.60 | 98.60 | 2,217,000 |
| 20 Feb 2024 | 100.00 | 103.00 | 98.90 | 101.00 | 101.00 | 1,799,000 |
| 19 Feb 2024 | 98.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1,450,000 |
| 16 Feb 2024 | 99.20 | 101.00 | 97.90 | 98.00 | 98.00 | 1,374,000 |
| 15 Feb 2024 | 97.80 | 101.50 | 97.10 | 99.60 | 99.60 | 2,454,000 |
| 05 Feb 2024 | 94.00 | 97.40 | 93.90 | 96.10 | 96.10 | 1,122,000 |
| 02 Feb 2024 | 95.00 | 95.20 | 92.50 | 93.90 | 93.90 | 1,752,000 |
| 01 Feb 2024 | 96.90 | 98.00 | 95.00 | 95.00 | 95.00 | 969,000 |
| 31 Jan 2024 | 98.70 | 99.40 | 96.70 | 97.10 | 97.10 | 1,425,000 |
| 30 Jan 2024 | 99.80 | 101.50 | 98.10 | 98.30 | 98.30 | 1,474,000 |
| 29 Jan 2024 | 101.00 | 101.50 | 98.40 | 100.50 | 100.50 | 1,450,000 |
| 26 Jan 2024 | 98.70 | 102.00 | 97.80 | 100.50 | 100.50 | 2,969,000 |
| 25 Jan 2024 | 102.50 | 103.00 | 98.00 | 99.40 | 99.40 | 4,170,000 |
| 24 Jan 2024 | 103.50 | 105.00 | 100.00 | 103.50 | 103.50 | 6,266,000 |
| 23 Jan 2024 | 96.50 | 99.40 | 94.00 | 99.30 | 99.30 | 4,786,000 |
| 22 Jan 2024 | 88.30 | 96.20 | 88.30 | 95.40 | 95.40 | 4,610,000 |
| 19 Jan 2024 | 87.00 | 88.10 | 86.70 | 88.10 | 88.10 | 503,000 |
| 18 Jan 2024 | 86.10 | 87.70 | 85.30 | 86.50 | 86.50 | 500,000 |
| 17 Jan 2024 | 88.00 | 88.00 | 84.60 | 86.10 | 86.10 | 722,000 |
| 16 Jan 2024 | 88.70 | 88.70 | 87.00 | 87.00 | 87.00 | 405,000 |
| 15 Jan 2024 | 87.80 | 89.20 | 87.30 | 88.10 | 88.10 | 771,671 |
| 12 Jan 2024 | 87.90 | 88.80 | 86.90 | 88.00 | 88.00 | 1,039,000 |
| 11 Jan 2024 | 86.90 | 88.80 | 86.80 | 88.00 | 88.00 | 1,548,000 |
| 10 Jan 2024 | 85.60 | 87.00 | 84.50 | 86.90 | 86.90 | 1,241,000 |
| 09 Jan 2024 | 83.00 | 86.30 | 83.00 | 85.90 | 85.90 | 1,328,000 |
| 08 Jan 2024 | 84.70 | 84.70 | 82.80 | 83.70 | 83.70 | 601,000 |
| 05 Jan 2024 | 83.20 | 84.60 | 83.20 | 84.00 | 84.00 | 666,000 |
| 04 Jan 2024 | 84.00 | 84.00 | 82.80 | 83.30 | 83.30 | 700,000 |
| 03 Jan 2024 | 84.80 | 85.20 | 83.50 | 84.00 | 84.00 | 761,000 |
| 02 Jan 2024 | 85.40 | 85.70 | 84.60 | 85.10 | 85.10 | 352,000 |
| 29 Dec 2023 | 85.10 | 85.40 | 84.10 | 85.10 | 85.10 | 700,000 |
| 28 Dec 2023 | 85.50 | 86.40 | 84.90 | 85.00 | 85.00 | 526,000 |
| 27 Dec 2023 | 86.30 | 86.30 | 84.20 | 85.50 | 85.50 | 1,105,000 |
| 26 Dec 2023 | 88.10 | 88.10 | 85.20 | 85.80 | 85.80 | 1,453,000 |
| 25 Dec 2023 | 89.50 | 91.40 | 88.10 | 88.50 | 88.50 | 1,131,000 |
| 22 Dec 2023 | 87.20 | 90.00 | 87.20 | 89.00 | 89.00 | 1,328,000 |
| 21 Dec 2023 | 86.70 | 87.70 | 86.50 | 87.30 | 87.30 | 628,000 |
| 20 Dec 2023 | 84.70 | 87.70 | 84.70 | 87.70 | 87.70 | 1,219,000 |
| 19 Dec 2023 | 84.40 | 85.50 | 83.20 | 84.60 | 84.60 | 864,000 |
| 18 Dec 2023 | 85.00 | 86.10 | 83.60 | 84.20 | 84.20 | 879,000 |
| 15 Dec 2023 | 86.30 | 87.00 | 84.70 | 84.80 | 84.80 | 901,000 |
| 14 Dec 2023 | 86.70 | 87.50 | 85.30 | 86.00 | 86.00 | 759,000 |
| 13 Dec 2023 | 86.10 | 87.10 | 85.30 | 86.00 | 86.00 | 1,117,000 |
| 12 Dec 2023 | 86.50 | 87.40 | 85.90 | 86.30 | 86.30 | 978,000 |
| 11 Dec 2023 | 88.80 | 88.90 | 85.00 | 86.50 | 86.50 | 3,252,000 |
| 08 Dec 2023 | 89.20 | 90.10 | 88.50 | 89.40 | 89.40 | 1,065,000 |
| 07 Dec 2023 | 88.90 | 91.50 | 88.10 | 89.90 | 89.90 | 2,023,000 |
| 06 Dec 2023 | 87.30 | 88.60 | 86.90 | 88.30 | 88.30 | 763,000 |
| 05 Dec 2023 | 88.40 | 88.90 | 86.20 | 87.60 | 87.60 | 1,527,000 |
| 04 Dec 2023 | 88.20 | 89.10 | 86.90 | 88.30 | 88.30 | 1,434,000 |
| 01 Dec 2023 | 89.80 | 92.00 | 87.30 | 88.20 | 88.20 | 2,744,000 |
| 30 Nov 2023 | 89.80 | 89.90 | 88.00 | 88.90 | 88.90 | 926,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.