uPI Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 276.50 | 281.00 | 262.00 | 263.00 | 253.62 | 4,560,151 |
| 2024-01-25 | 266.00 | 273.00 | 265.50 | 267.50 | 257.96 | 1,275,140 |
| 2024-01-24 | 267.50 | 271.50 | 263.00 | 264.00 | 254.59 | 1,013,843 |
| 2024-01-23 | 265.50 | 269.50 | 263.00 | 266.00 | 256.51 | 927,145 |
| 2024-01-22 | 262.00 | 264.50 | 259.50 | 263.00 | 253.62 | 1,351,507 |
| 2024-01-19 | 275.50 | 276.50 | 257.50 | 262.00 | 252.66 | 3,169,236 |
| 2024-01-18 | 275.50 | 280.00 | 270.00 | 271.50 | 261.82 | 1,304,153 |
| 2024-01-17 | 278.50 | 283.50 | 275.00 | 275.50 | 265.68 | 948,820 |
| 2024-01-16 | 291.00 | 291.00 | 279.00 | 280.50 | 270.50 | 2,423,543 |
| 2024-01-15 | 292.00 | 292.00 | 292.00 | 292.00 | 281.59 | 0 |
| 2024-01-12 | 301.50 | 302.00 | 292.00 | 292.00 | 281.59 | 1,432,119 |
| 2024-01-11 | 300.50 | 303.50 | 297.50 | 299.00 | 288.34 | 1,683,137 |
| 2024-01-10 | 292.00 | 300.00 | 289.50 | 300.00 | 289.30 | 2,082,165 |
| 2024-01-09 | 298.00 | 298.00 | 288.00 | 290.00 | 279.66 | 1,278,524 |
| 2024-01-08 | 296.00 | 304.00 | 292.00 | 292.50 | 282.07 | 2,234,458 |
| 2024-01-05 | 296.00 | 298.00 | 288.50 | 293.00 | 282.55 | 1,991,647 |
| 2024-01-04 | 305.50 | 312.00 | 292.00 | 295.50 | 284.96 | 3,666,514 |
| 2024-01-03 | 306.00 | 307.50 | 300.00 | 306.00 | 295.09 | 2,639,403 |
| 2024-01-02 | 313.50 | 314.00 | 305.00 | 309.00 | 297.98 | 2,875,369 |
| 2023-12-29 | 320.00 | 322.50 | 312.00 | 314.00 | 302.80 | 5,869,008 |
| 2023-12-28 | 307.00 | 323.50 | 303.00 | 319.00 | 307.62 | 9,675,271 |
| 2023-12-27 | 289.00 | 304.00 | 284.00 | 302.50 | 291.71 | 5,561,472 |
| 2023-12-26 | 288.00 | 288.00 | 283.50 | 284.50 | 274.35 | 792,134 |
| 2023-12-25 | 289.00 | 290.00 | 282.00 | 285.50 | 275.32 | 1,105,510 |
| 2023-12-22 | 292.00 | 293.00 | 281.50 | 285.50 | 275.32 | 2,341,299 |
| 2023-12-21 | 278.50 | 288.50 | 277.00 | 288.00 | 277.73 | 2,825,341 |
| 2023-12-20 | 268.50 | 284.00 | 268.50 | 281.50 | 271.46 | 3,833,793 |
| 2023-12-19 | 268.00 | 269.50 | 266.00 | 267.00 | 257.48 | 801,195 |
| 2023-12-18 | 274.00 | 274.00 | 265.00 | 266.00 | 256.51 | 763,009 |
| 2023-12-15 | 273.50 | 277.00 | 271.50 | 272.00 | 262.30 | 793,170 |
| 2023-12-14 | 277.00 | 279.00 | 268.50 | 271.00 | 261.34 | 1,448,142 |
| 2023-12-13 | 275.00 | 277.50 | 273.00 | 274.50 | 264.71 | 700,050 |
| 2023-12-12 | 277.50 | 279.00 | 271.50 | 272.50 | 262.78 | 758,165 |
| 2023-12-11 | 281.00 | 281.00 | 273.50 | 275.50 | 265.68 | 584,087 |
| 2023-12-08 | 272.50 | 279.50 | 272.50 | 277.00 | 267.12 | 1,866,348 |
| 2023-12-07 | 279.00 | 280.50 | 268.50 | 268.50 | 258.93 | 1,991,747 |
| 2023-12-06 | 282.00 | 284.50 | 278.50 | 278.50 | 268.57 | 1,095,010 |
| 2023-12-05 | 285.00 | 286.50 | 277.50 | 277.50 | 267.60 | 1,799,233 |
| 2023-12-04 | 280.00 | 286.50 | 279.50 | 285.50 | 275.32 | 1,908,519 |
| 2023-12-01 | 282.00 | 283.00 | 277.50 | 277.50 | 267.60 | 973,300 |
| 2023-11-30 | 280.50 | 286.50 | 277.00 | 280.50 | 270.50 | 2,132,431 |
| 2023-11-29 | 273.00 | 278.50 | 273.00 | 278.00 | 268.09 | 1,252,250 |
| 2023-11-28 | 266.00 | 272.50 | 266.00 | 272.50 | 262.78 | 1,019,275 |
| 2023-11-27 | 275.50 | 276.00 | 264.00 | 264.50 | 255.07 | 1,626,619 |
| 2023-11-24 | 274.00 | 284.00 | 273.50 | 275.50 | 265.68 | 2,944,555 |
| 2023-11-23 | 278.50 | 290.00 | 272.00 | 272.00 | 262.30 | 6,962,484 |
| 2023-11-22 | 266.50 | 276.00 | 266.00 | 271.00 | 261.34 | 2,181,136 |
| 2023-11-21 | 269.50 | 270.00 | 264.50 | 267.00 | 257.48 | 1,250,687 |
| 2023-11-20 | 268.50 | 273.50 | 265.50 | 266.00 | 256.51 | 2,006,252 |
| 2023-11-17 | 266.00 | 274.00 | 263.00 | 267.00 | 257.48 | 2,941,390 |
| 2023-11-16 | 262.00 | 266.50 | 258.50 | 263.50 | 254.10 | 1,926,289 |
| 2023-11-15 | 259.00 | 264.50 | 256.50 | 260.50 | 251.21 | 2,196,466 |
| 2023-11-14 | 261.00 | 265.50 | 257.00 | 257.00 | 247.84 | 1,915,118 |
| 2023-11-13 | 259.00 | 262.00 | 254.50 | 261.50 | 252.17 | 1,965,509 |
| 2023-11-10 | 253.50 | 259.00 | 252.00 | 255.00 | 245.91 | 1,248,338 |
| 2023-11-09 | 256.00 | 258.00 | 246.50 | 257.00 | 247.84 | 1,747,916 |
| 2023-11-08 | 255.00 | 257.00 | 252.00 | 255.00 | 245.91 | 1,262,110 |
| 2023-11-07 | 253.00 | 259.50 | 250.50 | 253.00 | 243.98 | 1,520,249 |
| 2023-11-06 | 249.50 | 254.50 | 249.50 | 253.50 | 244.46 | 1,271,400 |
| 2023-11-03 | 253.00 | 253.00 | 245.50 | 246.00 | 237.23 | 540,403 |
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.