United Orthopedic Corporation (TPEX:4129)
Taiwan
· Delayed Price · Currency is TWD 120.00
0.00 (0.00%)
At close: Dec 5, 2025
United Orthopedic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.50 | 121.00 | 119.50 | 120.00 | 120.00 | - | 128,004 |
| Dec 4, 2025 | 119.50 | 121.00 | 118.50 | 120.00 | 120.00 | 0.42% | 139,017 |
| Dec 3, 2025 | 120.50 | 120.50 | 119.50 | 119.50 | 119.50 | -0.42% | 173,848 |
| Dec 2, 2025 | 123.50 | 124.00 | 119.00 | 120.00 | 120.00 | -2.44% | 295,951 |
| Dec 1, 2025 | 121.00 | 123.00 | 119.50 | 123.00 | 123.00 | 1.23% | 160,854 |
| Nov 28, 2025 | 120.00 | 123.50 | 120.00 | 121.50 | 121.50 | 2.10% | 209,963 |
| Nov 27, 2025 | 119.50 | 120.00 | 117.50 | 119.00 | 119.00 | 0.42% | 125,252 |
| Nov 26, 2025 | 117.50 | 120.00 | 117.50 | 118.50 | 118.50 | 1.28% | 161,004 |
| Nov 25, 2025 | 116.50 | 117.50 | 115.50 | 117.00 | 117.00 | - | 103,987 |
| Nov 24, 2025 | 114.00 | 117.00 | 113.00 | 117.00 | 117.00 | 2.63% | 287,156 |
| Nov 21, 2025 | 113.00 | 114.50 | 112.00 | 114.00 | 114.00 | -0.44% | 151,223 |
| Nov 20, 2025 | 114.00 | 116.00 | 113.50 | 114.50 | 114.50 | 1.33% | 197,571 |
| Nov 19, 2025 | 115.50 | 116.50 | 112.50 | 113.00 | 113.00 | -2.59% | 406,548 |
| Nov 18, 2025 | 118.00 | 119.50 | 112.00 | 116.00 | 116.00 | -1.28% | 607,562 |
| Nov 17, 2025 | 122.00 | 122.00 | 117.50 | 117.50 | 117.50 | -3.69% | 287,735 |
| Nov 14, 2025 | 120.00 | 122.00 | 119.50 | 122.00 | 122.00 | 0.83% | 97,676 |
| Nov 13, 2025 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | -3.59% | 330,931 |
| Nov 12, 2025 | 124.50 | 126.00 | 124.00 | 125.50 | 125.50 | 0.80% | 90,325 |
| Nov 11, 2025 | 125.00 | 127.00 | 124.00 | 124.50 | 124.50 | -0.40% | 231,952 |
| Nov 10, 2025 | 129.00 | 129.50 | 125.00 | 125.00 | 125.00 | -2.72% | 297,471 |
| Nov 7, 2025 | 130.50 | 131.50 | 128.00 | 128.50 | 128.50 | -1.53% | 229,025 |
| Nov 6, 2025 | 128.50 | 131.00 | 127.00 | 130.50 | 130.50 | 0.77% | 275,893 |
| Nov 5, 2025 | 127.50 | 130.00 | 127.00 | 129.50 | 129.50 | 0.78% | 118,847 |
| Nov 4, 2025 | 131.00 | 131.00 | 127.00 | 128.50 | 128.50 | -1.91% | 244,791 |
| Nov 3, 2025 | 125.00 | 131.50 | 125.00 | 131.00 | 131.00 | 5.22% | 636,337 |
| Oct 31, 2025 | 121.50 | 124.50 | 121.50 | 124.50 | 124.50 | 2.89% | 153,006 |
| Oct 30, 2025 | 122.50 | 122.50 | 120.50 | 121.00 | 121.00 | -1.63% | 146,552 |
| Oct 29, 2025 | 123.50 | 124.50 | 122.50 | 123.00 | 123.00 | -1.20% | 101,151 |
| Oct 28, 2025 | 121.00 | 125.00 | 121.00 | 124.50 | 124.50 | 1.22% | 202,091 |
| Oct 27, 2025 | 121.00 | 123.00 | 119.50 | 123.00 | 123.00 | 2.50% | 334,528 |
| Oct 23, 2025 | 119.00 | 120.50 | 118.50 | 120.00 | 120.00 | -0.41% | 157,490 |
| Oct 22, 2025 | 120.00 | 121.00 | 120.00 | 120.50 | 120.50 | -0.41% | 105,751 |
| Oct 21, 2025 | 121.50 | 122.00 | 120.50 | 121.00 | 121.00 | -1.22% | 172,713 |
| Oct 20, 2025 | 125.00 | 125.50 | 122.00 | 122.50 | 122.50 | -1.21% | 214,530 |
| Oct 17, 2025 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 143,519 |
| Oct 16, 2025 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 1.22% | 274,376 |
| Oct 15, 2025 | 128.00 | 128.00 | 120.50 | 122.50 | 122.50 | -3.16% | 377,184 |
| Oct 14, 2025 | 128.00 | 129.00 | 125.00 | 126.50 | 126.50 | 0.40% | 820,297 |
| Oct 13, 2025 | 116.50 | 127.00 | 116.00 | 126.00 | 126.00 | 5.88% | 838,403 |
| Oct 9, 2025 | 120.00 | 122.50 | 118.00 | 119.00 | 119.00 | 3.48% | 500,445 |
| Oct 8, 2025 | 115.50 | 116.00 | 113.50 | 115.00 | 115.00 | -0.86% | 316,323 |
| Oct 7, 2025 | 120.00 | 120.50 | 116.00 | 116.00 | 116.00 | -3.33% | 284,660 |
| Oct 3, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1.69% | 112,111 |
| Oct 2, 2025 | 121.50 | 122.00 | 118.00 | 118.00 | 118.00 | -2.48% | 197,846 |
| Oct 1, 2025 | 124.50 | 125.00 | 121.00 | 121.00 | 121.00 | -1.63% | 209,899 |
| Sep 30, 2025 | 121.00 | 123.00 | 118.00 | 123.00 | 123.00 | 2.50% | 215,118 |
| Sep 26, 2025 | 121.50 | 122.50 | 118.50 | 120.00 | 120.00 | -1.23% | 388,544 |
| Sep 25, 2025 | 120.00 | 125.50 | 119.50 | 121.50 | 121.50 | 1.25% | 814,588 |
| Sep 24, 2025 | 115.50 | 121.50 | 115.50 | 120.00 | 120.00 | 4.35% | 671,001 |
| Sep 23, 2025 | 115.50 | 116.00 | 114.00 | 115.00 | 115.00 | - | 248,181 |
| Sep 22, 2025 | 116.50 | 116.50 | 113.50 | 115.00 | 115.00 | -0.86% | 290,525 |
| Sep 19, 2025 | 117.00 | 117.00 | 114.50 | 116.00 | 116.00 | -0.43% | 274,612 |
| Sep 18, 2025 | 115.50 | 117.50 | 115.00 | 116.50 | 116.50 | 1.30% | 296,629 |
| Sep 17, 2025 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1.77% | 562,500 |
| Sep 16, 2025 | 109.00 | 114.00 | 108.50 | 113.00 | 113.00 | 3.67% | 436,753 |
| Sep 15, 2025 | 109.00 | 109.50 | 108.00 | 109.00 | 109.00 | - | 139,916 |
| Sep 12, 2025 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | 1.40% | 240,487 |
| Sep 11, 2025 | 110.50 | 111.00 | 107.50 | 107.50 | 107.50 | -3.59% | 653,870 |
| Sep 10, 2025 | 112.00 | 113.00 | 111.00 | 111.50 | 111.50 | -0.89% | 380,316 |
| Sep 9, 2025 | 113.50 | 113.50 | 111.00 | 112.50 | 112.50 | -2.60% | 809,297 |
| Sep 8, 2025 | 119.50 | 120.00 | 115.00 | 115.50 | 115.50 | -2.12% | 515,089 |
| Sep 5, 2025 | 116.00 | 118.00 | 114.00 | 118.00 | 118.00 | 2.61% | 524,896 |
| 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 |