uPI Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	176.00	176.00	172.00	173.50	169.84	308,155
2026-04-27	182.50	183.00	173.00	176.00	172.29	823,041
2026-04-24	177.00	184.50	177.00	181.50	177.67	1,099,123
2026-04-23	184.50	184.50	172.00	175.00	171.31	1,272,070
2026-04-22	174.50	181.00	173.50	180.00	176.20	1,329,225
2026-04-21	172.00	174.50	170.50	173.50	169.84	553,100
2026-04-20	169.50	173.50	168.50	170.00	166.41	689,400
2026-04-17	167.50	169.50	164.50	167.50	163.97	367,138
2026-04-16	162.50	167.00	162.00	166.00	162.50	569,218
2026-04-15	162.00	164.00	161.00	162.00	158.58	357,179
2026-04-14	161.00	161.00	159.00	160.50	157.11	236,400
2026-04-13	160.00	160.00	157.00	158.50	155.16	267,072
2026-04-10	159.00	161.00	158.00	159.50	156.14	257,300
2026-04-09	162.50	162.50	157.00	157.50	154.18	513,500
2026-04-08	163.00	164.50	162.00	164.00	160.54	278,182
2026-04-07	161.00	161.00	157.50	159.50	156.14	147,011
2026-04-02	164.00	164.50	159.00	159.50	156.14	273,040
2026-04-01	165.00	165.50	163.00	163.00	159.56	104,000
2026-03-31	167.50	167.50	161.00	161.50	158.09	278,149
2026-03-30	166.00	171.00	164.50	168.00	164.46	292,111
2026-03-27	164.00	166.50	163.00	166.00	162.50	147,083
2026-03-26	170.00	172.50	166.50	166.50	162.99	386,518
2026-03-25	167.50	169.50	166.00	169.50	165.92	220,962
2026-03-24	166.00	166.50	160.50	163.50	160.05	242,111
2026-03-23	163.50	166.00	162.00	162.50	159.07	235,200
2026-03-20	169.00	170.50	166.50	167.50	163.97	229,000
2026-03-19	172.50	172.50	168.50	168.50	164.95	369,211
2026-03-18	175.50	175.50	172.50	174.00	170.33	217,100
2026-03-17	173.00	175.00	173.00	174.50	170.82	170,004
2026-03-16	175.50	175.50	170.50	172.50	168.86	180,085
2026-03-13	173.00	174.50	172.50	173.50	169.84	163,300
2026-03-12	172.00	176.50	172.00	176.00	172.29	218,030
2026-03-11	172.50	175.50	171.00	174.00	170.33	308,051
2026-03-10	167.50	169.50	166.00	169.00	165.44	226,250
2026-03-09	164.00	166.50	161.50	164.00	160.54	575,313
2026-03-06	174.50	176.00	172.50	173.50	169.84	276,085
2026-03-05	176.00	179.00	173.00	175.00	171.31	451,901
2026-03-04	180.00	180.50	170.50	171.50	167.88	925,352
2026-03-03	192.00	192.00	182.50	183.50	179.63	629,220
2026-03-02	184.00	190.50	182.00	189.50	185.50	509,018
2026-02-26	185.50	188.50	185.00	185.00	181.10	543,066
2026-02-25	187.00	187.00	183.00	185.00	181.10	435,107
2026-02-24	188.00	189.50	185.00	186.50	182.57	280,020
2026-02-23	186.00	190.00	183.00	185.50	181.59	395,108
2026-02-11	186.00	187.00	183.50	184.00	180.12	305,178
2026-02-10	185.00	186.50	184.00	185.00	181.10	195,058
2026-02-09	193.50	194.00	184.00	184.00	180.12	885,900
2026-02-06	199.00	199.00	188.50	190.50	186.48	565,346
2026-02-05	199.00	203.00	198.00	199.50	195.29	356,005
2026-02-04	205.50	206.00	198.00	201.00	196.76	549,055
2026-02-03	204.00	206.50	200.50	205.00	200.68	446,000
2026-02-02	198.00	202.00	195.50	198.50	194.31	557,330
2026-01-30	214.00	214.00	198.00	203.00	198.72	1,092,122
2026-01-29	212.00	218.00	211.00	214.50	209.98	1,587,400
2026-01-28	210.00	215.00	206.50	210.00	205.57	1,085,294
2026-01-27	201.50	209.00	201.50	209.00	204.59	1,164,596
2026-01-26	196.00	203.00	195.50	200.00	195.78	726,314
2026-01-23	194.50	199.00	194.50	195.50	191.38	529,010
2026-01-22	194.00	195.00	192.50	193.50	189.42	532,100
2026-01-21	190.00	193.50	188.50	191.00	186.97	727,699

← NewerPage 3 of 5 · 244 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.