uPI Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 263.50 | 264.00 | 258.50 | 261.00 | 253.40 | 680,640 |
| 2024-07-31 | 257.00 | 262.00 | 257.00 | 258.00 | 250.48 | 335,052 |
| 2024-07-30 | 255.50 | 261.00 | 251.00 | 259.50 | 251.94 | 562,000 |
| 2024-07-29 | 266.50 | 266.50 | 254.00 | 254.00 | 246.60 | 688,203 |
| 2024-07-26 | 262.50 | 263.00 | 257.00 | 261.50 | 253.88 | 633,593 |
| 2024-07-23 | 273.50 | 275.50 | 268.00 | 268.00 | 260.19 | 694,231 |
| 2024-07-22 | 282.00 | 283.00 | 266.00 | 270.00 | 262.13 | 1,542,730 |
| 2024-07-19 | 290.00 | 295.00 | 283.00 | 283.00 | 274.75 | 1,272,810 |
| 2024-07-18 | 295.00 | 295.50 | 285.00 | 286.00 | 277.67 | 1,437,053 |
| 2024-07-17 | 295.00 | 301.50 | 293.00 | 296.50 | 285.93 | 1,200,480 |
| 2024-07-16 | 291.00 | 302.00 | 291.00 | 292.50 | 282.07 | 1,698,050 |
| 2024-07-15 | 295.00 | 295.50 | 288.50 | 288.50 | 278.21 | 551,540 |
| 2024-07-12 | 287.00 | 297.50 | 285.00 | 292.00 | 281.59 | 1,401,261 |
| 2024-07-11 | 285.00 | 289.50 | 283.00 | 288.50 | 278.21 | 948,120 |
| 2024-07-10 | 289.50 | 290.00 | 282.00 | 282.50 | 272.43 | 751,061 |
| 2024-07-09 | 289.50 | 292.00 | 278.00 | 287.50 | 277.25 | 1,425,910 |
| 2024-07-08 | 285.50 | 286.00 | 281.50 | 285.50 | 275.32 | 550,193 |
| 2024-07-05 | 284.00 | 285.50 | 281.00 | 285.00 | 274.84 | 652,401 |
| 2024-07-04 | 287.00 | 287.50 | 281.00 | 282.50 | 272.43 | 874,009 |
| 2024-07-03 | 285.00 | 288.00 | 283.50 | 284.00 | 273.87 | 370,581 |
| 2024-07-02 | 286.50 | 286.50 | 282.00 | 282.00 | 271.94 | 488,175 |
| 2024-07-01 | 290.50 | 292.50 | 284.50 | 284.50 | 274.35 | 762,533 |
| 2024-06-28 | 286.00 | 290.50 | 285.50 | 289.00 | 278.69 | 538,202 |
| 2024-06-27 | 287.50 | 290.50 | 283.50 | 283.50 | 273.39 | 819,229 |
| 2024-06-26 | 290.50 | 293.00 | 288.00 | 289.00 | 278.69 | 500,385 |
| 2024-06-25 | 292.00 | 292.00 | 287.00 | 290.00 | 279.66 | 540,197 |
| 2024-06-24 | 299.50 | 303.00 | 292.00 | 292.50 | 282.07 | 898,555 |
| 2024-06-21 | 302.00 | 303.00 | 296.50 | 298.00 | 287.37 | 1,158,259 |
| 2024-06-20 | 298.00 | 308.00 | 298.00 | 302.00 | 291.23 | 1,492,300 |
| 2024-06-19 | 301.50 | 306.00 | 296.50 | 298.00 | 287.37 | 1,707,518 |
| 2024-06-18 | 301.50 | 302.50 | 296.00 | 298.50 | 287.86 | 786,162 |
| 2024-06-17 | 302.00 | 306.00 | 297.50 | 298.50 | 287.86 | 902,491 |
| 2024-06-14 | 299.50 | 306.00 | 295.50 | 299.50 | 288.82 | 1,436,329 |
| 2024-06-13 | 292.50 | 298.50 | 292.50 | 297.00 | 286.41 | 1,031,740 |
| 2024-06-12 | 291.00 | 293.00 | 288.50 | 290.00 | 279.66 | 423,321 |
| 2024-06-11 | 297.00 | 300.50 | 288.00 | 288.50 | 278.21 | 1,158,245 |
| 2024-06-07 | 289.00 | 303.00 | 287.00 | 298.50 | 287.86 | 1,780,405 |
| 2024-06-06 | 292.00 | 292.50 | 285.50 | 285.50 | 275.32 | 752,220 |
| 2024-06-05 | 294.50 | 294.50 | 288.00 | 288.00 | 277.73 | 678,200 |
| 2024-06-04 | 292.50 | 298.00 | 291.00 | 291.00 | 280.62 | 1,071,446 |
| 2024-06-03 | 297.50 | 301.50 | 292.00 | 292.50 | 282.07 | 1,037,371 |
| 2024-05-31 | 302.50 | 307.00 | 295.00 | 295.50 | 284.96 | 1,787,938 |
| 2024-05-30 | 301.50 | 305.50 | 300.00 | 302.00 | 291.23 | 1,498,269 |
| 2024-05-29 | 312.00 | 316.00 | 306.00 | 306.00 | 295.09 | 3,961,248 |
| 2024-05-28 | 288.50 | 314.50 | 288.50 | 314.50 | 303.28 | 7,584,879 |
| 2024-05-27 | 311.50 | 312.00 | 285.00 | 286.00 | 275.80 | 7,570,422 |
| 2024-05-24 | 286.50 | 303.00 | 284.00 | 300.00 | 289.30 | 3,528,321 |
| 2024-05-23 | 290.00 | 292.00 | 285.00 | 288.50 | 278.21 | 1,503,050 |
| 2024-05-22 | 284.50 | 295.00 | 281.50 | 288.50 | 278.21 | 3,103,290 |
| 2024-05-21 | 271.50 | 284.50 | 271.00 | 282.00 | 271.94 | 3,756,439 |
| 2024-05-20 | 273.00 | 273.00 | 268.00 | 268.00 | 258.44 | 419,050 |
| 2024-05-17 | 270.50 | 273.50 | 268.00 | 270.50 | 260.85 | 446,350 |
| 2024-05-16 | 270.00 | 274.00 | 270.00 | 270.50 | 260.85 | 683,074 |
| 2024-05-15 | 271.00 | 271.00 | 266.00 | 266.00 | 256.51 | 287,232 |
| 2024-05-14 | 265.50 | 267.50 | 264.50 | 267.00 | 257.48 | 218,212 |
| 2024-05-13 | 266.50 | 266.50 | 261.50 | 263.50 | 254.10 | 251,418 |
| 2024-05-10 | 269.00 | 269.00 | 262.00 | 264.00 | 254.59 | 530,023 |
| 2024-05-09 | 271.00 | 271.00 | 265.00 | 266.50 | 257.00 | 515,115 |
| 2024-05-08 | 270.50 | 271.50 | 267.00 | 271.00 | 261.34 | 554,263 |
| 2024-05-07 | 267.50 | 272.50 | 267.00 | 272.00 | 262.30 | 990,349 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 4.5983 TWD |
| 2025-07-17 | 1.6969 TWD |
| 2024-07-18 | 1.9922 TWD |
| 2023-07-04 | 9.9611 TWD |
| 2022-08-30 | 7.4950 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.