uPI Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 267.50 | 272.50 | 267.00 | 272.00 | 262.30 | 990,349 |
| 2024-05-06 | 272.50 | 274.00 | 262.50 | 264.00 | 254.59 | 1,410,551 |
| 2024-05-03 | 277.00 | 277.50 | 269.00 | 270.50 | 260.85 | 498,050 |
| 2024-05-02 | 273.50 | 274.50 | 271.00 | 274.00 | 264.23 | 428,240 |
| 2024-04-30 | 273.50 | 275.50 | 271.00 | 274.00 | 264.23 | 548,050 |
| 2024-04-29 | 271.50 | 275.50 | 270.00 | 272.50 | 262.78 | 483,110 |
| 2024-04-26 | 268.50 | 277.50 | 265.50 | 271.00 | 261.34 | 1,640,191 |
| 2024-04-25 | 268.00 | 272.50 | 265.00 | 265.50 | 256.03 | 1,059,800 |
| 2024-04-24 | 259.50 | 275.00 | 259.50 | 270.00 | 260.37 | 1,801,030 |
| 2024-04-23 | 257.00 | 260.00 | 252.00 | 253.50 | 244.46 | 770,238 |
| 2024-04-22 | 265.00 | 265.50 | 253.50 | 253.50 | 244.46 | 947,291 |
| 2024-04-19 | 271.50 | 275.50 | 258.00 | 263.50 | 254.10 | 1,783,250 |
| 2024-04-18 | 280.00 | 282.00 | 274.50 | 277.00 | 267.12 | 1,774,320 |
| 2024-04-17 | 289.50 | 292.50 | 283.00 | 283.00 | 272.91 | 1,821,630 |
| 2024-04-16 | 288.00 | 291.00 | 284.50 | 287.00 | 276.77 | 1,159,151 |
| 2024-04-15 | 295.00 | 295.00 | 282.00 | 290.50 | 280.14 | 2,875,377 |
| 2024-04-12 | 303.00 | 303.00 | 294.50 | 295.50 | 284.96 | 1,518,680 |
| 2024-04-11 | 300.50 | 302.00 | 296.00 | 299.50 | 288.82 | 1,515,110 |
| 2024-04-10 | 290.00 | 306.00 | 289.00 | 303.00 | 292.19 | 3,471,919 |
| 2024-04-09 | 283.00 | 293.50 | 282.00 | 288.50 | 278.21 | 1,612,418 |
| 2024-04-08 | 287.50 | 287.50 | 278.50 | 279.50 | 269.53 | 756,231 |
| 2024-04-03 | 285.00 | 285.50 | 281.00 | 285.50 | 275.32 | 531,122 |
| 2024-04-02 | 292.50 | 292.50 | 285.50 | 285.50 | 275.32 | 932,150 |
| 2024-04-01 | 296.00 | 296.00 | 289.50 | 290.50 | 280.14 | 1,383,248 |
| 2024-03-29 | 285.00 | 297.50 | 285.00 | 296.50 | 285.93 | 2,118,000 |
| 2024-03-28 | 290.50 | 290.50 | 284.00 | 284.50 | 274.35 | 1,236,150 |
| 2024-03-27 | 291.00 | 293.50 | 289.00 | 290.00 | 279.66 | 1,532,061 |
| 2024-03-26 | 288.00 | 293.00 | 280.50 | 290.00 | 279.66 | 2,169,734 |
| 2024-03-25 | 284.50 | 289.50 | 282.00 | 285.00 | 274.84 | 1,932,656 |
| 2024-03-22 | 271.00 | 279.00 | 266.00 | 278.50 | 268.57 | 1,944,577 |
| 2024-03-21 | 268.00 | 273.00 | 266.50 | 267.50 | 257.96 | 675,127 |
| 2024-03-20 | 271.50 | 271.50 | 265.00 | 265.00 | 255.55 | 708,019 |
| 2024-03-19 | 273.50 | 274.00 | 268.00 | 268.50 | 258.93 | 876,131 |
| 2024-03-18 | 272.00 | 275.00 | 265.00 | 274.00 | 264.23 | 680,051 |
| 2024-03-15 | 271.50 | 274.50 | 269.50 | 270.00 | 260.37 | 587,220 |
| 2024-03-14 | 277.50 | 277.50 | 270.50 | 271.50 | 261.82 | 765,138 |
| 2024-03-13 | 285.00 | 285.00 | 275.00 | 277.50 | 267.60 | 1,147,103 |
| 2024-03-12 | 283.00 | 287.00 | 281.50 | 283.00 | 272.91 | 857,172 |
| 2024-03-11 | 282.00 | 287.00 | 279.50 | 280.00 | 270.02 | 772,132 |
| 2024-03-08 | 292.00 | 293.00 | 277.50 | 280.50 | 270.50 | 1,471,155 |
| 2024-03-07 | 294.50 | 298.50 | 289.50 | 290.50 | 280.14 | 1,353,540 |
| 2024-03-06 | 308.00 | 308.00 | 294.00 | 294.50 | 284.00 | 2,143,028 |
| 2024-03-05 | 317.50 | 317.50 | 304.50 | 308.00 | 297.02 | 1,837,937 |
| 2024-03-04 | 319.00 | 320.00 | 309.50 | 312.00 | 300.87 | 1,991,864 |
| 2024-03-01 | 320.00 | 320.00 | 313.00 | 315.00 | 303.77 | 1,972,688 |
| 2024-02-29 | 306.00 | 316.00 | 301.50 | 314.00 | 302.80 | 2,887,447 |
| 2024-02-27 | 310.00 | 310.00 | 297.00 | 303.00 | 292.19 | 2,196,264 |
| 2024-02-26 | 303.00 | 311.50 | 300.50 | 307.00 | 296.05 | 3,120,460 |
| 2024-02-23 | 297.00 | 307.50 | 297.00 | 297.00 | 286.41 | 3,021,758 |
| 2024-02-22 | 298.50 | 299.00 | 294.50 | 295.00 | 284.48 | 1,452,352 |
| 2024-02-21 | 296.50 | 297.00 | 291.00 | 295.50 | 284.96 | 1,152,264 |
| 2024-02-20 | 296.00 | 298.00 | 293.50 | 295.50 | 284.96 | 1,862,669 |
| 2024-02-19 | 293.50 | 301.00 | 291.00 | 297.50 | 286.89 | 3,824,365 |
| 2024-02-16 | 275.00 | 293.00 | 271.50 | 288.00 | 277.73 | 3,482,691 |
| 2024-02-15 | 266.50 | 275.00 | 264.50 | 274.00 | 264.23 | 1,842,031 |
| 2024-02-05 | 260.00 | 264.50 | 259.00 | 260.50 | 251.21 | 682,025 |
| 2024-02-02 | 261.00 | 263.00 | 260.00 | 261.50 | 252.17 | 688,255 |
| 2024-02-01 | 258.50 | 260.00 | 256.50 | 257.50 | 248.32 | 550,050 |
| 2024-01-31 | 261.50 | 263.50 | 256.00 | 257.00 | 247.84 | 1,027,324 |
| 2024-01-30 | 261.00 | 263.00 | 258.00 | 260.50 | 251.21 | 1,238,100 |
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.