uPI Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 235.00 | 235.50 | 220.50 | 228.50 | 220.35 | 2,000,205 |
| 2023-08-07 | 237.00 | 238.50 | 235.50 | 236.50 | 228.07 | 489,168 |
| 2023-08-04 | 237.50 | 239.00 | 234.00 | 239.00 | 230.48 | 896,227 |
| 2023-08-02 | 247.50 | 247.50 | 238.00 | 239.00 | 230.48 | 1,241,420 |
| 2023-08-01 | 246.50 | 251.50 | 244.50 | 247.50 | 238.67 | 1,164,725 |
| 2023-07-31 | 257.00 | 257.00 | 245.00 | 246.50 | 237.71 | 1,122,100 |
| 2023-07-28 | 246.00 | 254.50 | 244.50 | 253.00 | 243.98 | 1,547,189 |
| 2023-07-27 | 236.00 | 252.00 | 234.50 | 248.50 | 239.64 | 2,626,172 |
| 2023-07-26 | 241.00 | 241.00 | 233.50 | 233.50 | 225.17 | 1,306,729 |
| 2023-07-25 | 241.50 | 244.50 | 239.50 | 240.00 | 231.44 | 1,071,020 |
| 2023-07-24 | 243.00 | 243.50 | 237.00 | 240.00 | 231.44 | 1,324,650 |
| 2023-07-21 | 244.00 | 247.50 | 240.00 | 243.50 | 234.82 | 1,356,059 |
| 2023-07-20 | 253.00 | 253.00 | 248.00 | 248.50 | 239.64 | 854,273 |
| 2023-07-19 | 250.50 | 256.50 | 249.50 | 251.00 | 242.05 | 1,062,014 |
| 2023-07-18 | 253.00 | 254.00 | 249.00 | 250.00 | 241.08 | 889,692 |
| 2023-07-17 | 256.50 | 256.50 | 248.50 | 253.00 | 243.98 | 1,674,624 |
| 2023-07-14 | 256.50 | 259.00 | 253.00 | 257.50 | 248.32 | 1,149,312 |
| 2023-07-13 | 255.00 | 258.50 | 248.00 | 252.50 | 243.50 | 2,068,510 |
| 2023-07-12 | 264.00 | 264.00 | 254.00 | 255.00 | 245.91 | 1,376,374 |
| 2023-07-11 | 261.00 | 264.00 | 258.00 | 263.50 | 254.10 | 997,776 |
| 2023-07-10 | 271.50 | 271.50 | 257.00 | 258.00 | 248.80 | 1,848,725 |
| 2023-07-07 | 279.50 | 280.00 | 270.00 | 271.50 | 261.82 | 1,417,985 |
| 2023-07-06 | 287.00 | 288.50 | 280.00 | 281.00 | 270.98 | 1,189,584 |
| 2023-07-05 | 286.50 | 291.50 | 285.00 | 287.00 | 276.77 | 1,165,150 |
| 2023-07-04 | 293.00 | 293.00 | 285.00 | 285.00 | 274.84 | 1,926,485 |
| 2023-07-03 | 295.00 | 299.00 | 293.50 | 298.00 | 277.77 | 1,552,487 |
| 2023-06-30 | 296.00 | 298.00 | 293.00 | 293.50 | 273.57 | 830,625 |
| 2023-06-29 | 300.00 | 301.00 | 295.50 | 296.00 | 275.90 | 1,216,252 |
| 2023-06-28 | 295.00 | 298.50 | 293.50 | 297.00 | 276.84 | 1,137,360 |
| 2023-06-27 | 287.50 | 298.00 | 286.50 | 292.00 | 272.17 | 1,402,295 |
| 2023-06-26 | 296.00 | 296.00 | 289.00 | 289.00 | 269.38 | 899,629 |
| 2023-06-21 | 295.00 | 298.00 | 292.00 | 296.00 | 275.90 | 822,321 |
| 2023-06-20 | 299.00 | 303.00 | 294.00 | 294.00 | 274.04 | 1,151,014 |
| 2023-06-19 | 291.50 | 305.00 | 289.00 | 297.50 | 277.30 | 3,058,271 |
| 2023-06-16 | 297.00 | 297.00 | 290.00 | 290.50 | 270.78 | 726,330 |
| 2023-06-15 | 293.00 | 296.00 | 292.00 | 294.50 | 274.50 | 845,043 |
| 2023-06-14 | 295.00 | 298.50 | 291.00 | 292.00 | 272.17 | 1,091,647 |
| 2023-06-13 | 290.50 | 295.00 | 290.00 | 295.00 | 274.97 | 1,333,602 |
| 2023-06-12 | 284.50 | 291.50 | 280.50 | 288.50 | 268.91 | 1,250,096 |
| 2023-06-09 | 283.00 | 285.00 | 282.00 | 284.00 | 264.72 | 823,236 |
| 2023-06-08 | 287.50 | 288.50 | 280.00 | 281.00 | 261.92 | 1,576,865 |
| 2023-06-07 | 286.00 | 291.50 | 283.50 | 287.50 | 267.98 | 1,662,211 |
| 2023-06-06 | 295.00 | 295.50 | 283.00 | 283.50 | 264.25 | 2,491,565 |
| 2023-06-05 | 302.00 | 303.00 | 295.00 | 295.00 | 274.97 | 1,742,716 |
| 2023-06-02 | 310.00 | 310.00 | 303.50 | 304.00 | 283.36 | 1,023,386 |
| 2023-06-01 | 304.00 | 307.50 | 301.00 | 307.00 | 286.16 | 950,745 |
| 2023-05-31 | 303.00 | 307.00 | 303.00 | 304.00 | 283.36 | 958,050 |
| 2023-05-30 | 303.50 | 308.50 | 301.00 | 303.50 | 282.89 | 1,418,106 |
| 2023-05-29 | 299.00 | 306.50 | 298.00 | 303.00 | 282.43 | 1,911,307 |
| 2023-05-26 | 300.00 | 302.00 | 295.00 | 295.50 | 275.44 | 1,347,135 |
| 2023-05-25 | 298.50 | 302.50 | 294.00 | 294.00 | 274.04 | 1,606,107 |
| 2023-05-24 | 291.00 | 296.00 | 288.00 | 295.00 | 274.97 | 934,242 |
| 2023-05-23 | 292.00 | 296.00 | 288.50 | 292.50 | 272.64 | 1,054,470 |
| 2023-05-22 | 287.00 | 294.00 | 284.00 | 291.00 | 271.24 | 1,525,022 |
| 2023-05-19 | 289.50 | 290.00 | 283.50 | 285.50 | 266.12 | 974,143 |
| 2023-05-18 | 291.00 | 291.00 | 285.00 | 286.50 | 267.05 | 1,625,239 |
| 2023-05-17 | 281.00 | 288.00 | 277.00 | 286.00 | 266.58 | 1,885,233 |
| 2023-05-16 | 291.00 | 292.00 | 280.00 | 280.00 | 260.99 | 2,283,490 |
| 2023-05-15 | 296.50 | 299.50 | 283.50 | 285.00 | 265.65 | 3,334,209 |
| 2023-05-12 | 284.00 | 301.00 | 278.50 | 301.00 | 280.56 | 3,101,971 |
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.