uPI Semiconductor Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	252.00	252.00	246.50	250.50	241.57	739,030
2023-11-01	243.50	250.50	243.00	247.50	238.67	892,113
2023-10-31	250.00	252.00	240.00	240.50	231.92	888,200
2023-10-30	240.00	250.50	240.00	247.00	238.19	1,020,210
2023-10-27	247.00	247.00	240.50	240.50	231.92	833,020
2023-10-26	246.00	249.50	244.00	244.00	235.30	1,391,125
2023-10-25	240.00	255.00	240.00	251.00	242.05	2,261,351
2023-10-24	237.00	240.00	236.00	237.50	229.03	386,100
2023-10-23	239.50	242.50	236.00	236.50	228.07	531,028
2023-10-20	241.00	241.50	236.00	241.50	232.89	619,280
2023-10-19	246.00	249.00	238.50	242.00	233.37	1,036,119
2023-10-18	253.50	253.50	245.00	246.50	237.71	1,062,377
2023-10-17	250.50	256.00	249.50	251.00	242.05	1,112,157
2023-10-16	250.50	255.50	248.00	248.00	239.16	1,342,454
2023-10-13	247.00	262.00	245.50	252.00	243.01	4,133,531
2023-10-12	249.00	249.50	244.00	245.00	236.26	575,732
2023-10-11	254.50	254.50	245.50	245.50	236.75	862,496
2023-10-06	247.50	254.00	246.50	251.00	242.05	1,532,152
2023-10-05	236.00	248.50	236.00	247.50	238.67	1,431,287
2023-10-04	238.00	240.50	232.00	235.00	226.62	1,144,040
2023-10-03	244.50	247.50	241.00	241.00	232.41	506,336
2023-10-02	250.00	251.50	243.50	244.50	235.78	730,281
2023-09-28	252.50	255.00	246.00	246.00	237.23	1,621,371
2023-09-27	239.00	252.00	238.00	248.50	239.64	1,821,504
2023-09-26	242.50	246.00	239.00	241.00	232.41	500,307
2023-09-25	241.00	247.50	241.00	244.50	235.78	614,071
2023-09-22	238.00	241.50	237.00	240.50	231.92	383,100
2023-09-21	240.50	242.00	237.50	240.00	231.44	706,060
2023-09-20	248.00	251.00	239.00	240.00	231.44	1,203,166
2023-09-19	255.00	255.00	247.00	248.00	239.16	1,611,230
2023-09-18	249.00	253.00	246.00	249.00	240.12	1,978,643
2023-09-15	243.00	255.50	242.50	249.00	240.12	3,106,750
2023-09-14	243.00	245.00	240.00	240.50	231.92	757,446
2023-09-13	240.00	243.00	238.00	242.50	233.85	1,245,910
2023-09-12	235.00	245.00	232.50	241.50	232.89	2,121,559
2023-09-11	236.00	239.00	231.50	232.00	223.73	921,128
2023-09-08	233.50	236.50	230.00	236.00	227.58	1,159,100
2023-09-07	235.00	244.50	235.00	236.50	228.07	2,075,250
2023-09-06	238.00	241.00	235.50	238.00	229.51	909,125
2023-09-05	235.00	239.50	233.50	237.00	228.55	1,122,128
2023-09-04	241.00	241.50	231.50	236.50	228.07	3,077,261
2023-09-01	223.00	241.50	223.00	238.00	229.51	3,435,568
2023-08-31	221.50	227.00	221.50	222.50	214.57	1,117,566
2023-08-30	223.00	224.00	219.00	221.50	213.60	1,339,356
2023-08-29	214.50	221.00	214.00	221.00	213.12	851,104
2023-08-28	212.00	223.00	210.50	216.00	208.30	1,428,115
2023-08-25	212.00	215.00	210.50	210.50	202.99	366,200
2023-08-24	214.50	218.50	212.50	213.00	205.40	469,750
2023-08-23	210.50	213.50	210.00	213.50	205.89	378,342
2023-08-22	215.50	217.00	210.00	210.50	202.99	393,786
2023-08-21	213.00	216.50	212.00	213.50	205.89	369,085
2023-08-18	220.00	222.00	214.00	215.00	207.33	486,015
2023-08-17	212.00	222.00	210.00	220.00	212.15	842,625
2023-08-16	211.00	216.00	208.00	214.50	206.85	787,014
2023-08-15	218.50	221.00	211.50	212.50	204.92	1,083,712
2023-08-14	214.00	217.50	210.00	217.00	209.26	1,286,160
2023-08-11	223.50	225.50	220.50	221.50	213.60	729,261
2023-08-10	222.50	227.00	219.00	223.00	215.05	1,022,592
2023-08-09	228.00	231.50	223.00	224.50	216.49	860,326
2023-08-08	235.00	235.50	220.50	228.50	220.35	2,000,205

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.