uPI Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 204.00 | 205.50 | 201.00 | 202.00 | 197.74 | 132,063 |
| 2025-07-28 | 203.00 | 204.00 | 200.50 | 204.00 | 199.70 | 110,131 |
| 2025-07-25 | 205.00 | 208.50 | 202.00 | 202.00 | 197.74 | 165,275 |
| 2025-07-24 | 206.00 | 206.00 | 203.00 | 205.00 | 200.68 | 115,200 |
| 2025-07-23 | 204.00 | 206.50 | 203.00 | 204.50 | 200.19 | 160,050 |
| 2025-07-22 | 208.50 | 211.00 | 202.50 | 203.00 | 198.72 | 339,384 |
| 2025-07-21 | 212.00 | 212.00 | 208.50 | 210.00 | 205.57 | 180,015 |
| 2025-07-18 | 216.00 | 216.50 | 211.00 | 213.00 | 208.51 | 299,011 |
| 2025-07-17 | 208.00 | 215.00 | 207.00 | 214.00 | 209.49 | 641,080 |
| 2025-07-16 | 207.00 | 209.00 | 205.50 | 206.50 | 200.48 | 312,226 |
| 2025-07-15 | 204.50 | 207.00 | 201.00 | 206.00 | 200.00 | 325,110 |
| 2025-07-14 | 202.50 | 203.50 | 200.00 | 200.50 | 194.66 | 228,161 |
| 2025-07-11 | 208.00 | 208.00 | 204.00 | 204.00 | 198.06 | 345,209 |
| 2025-07-10 | 203.00 | 209.50 | 202.00 | 206.50 | 200.48 | 626,247 |
| 2025-07-09 | 197.50 | 203.50 | 196.00 | 203.50 | 197.57 | 448,203 |
| 2025-07-08 | 198.50 | 199.50 | 195.50 | 198.50 | 192.72 | 181,090 |
| 2025-07-07 | 196.50 | 201.00 | 194.00 | 201.00 | 195.14 | 182,200 |
| 2025-07-04 | 204.00 | 205.00 | 197.50 | 198.50 | 192.72 | 281,605 |
| 2025-07-03 | 203.00 | 204.50 | 201.50 | 204.00 | 198.06 | 297,130 |
| 2025-07-02 | 201.50 | 203.50 | 198.50 | 199.00 | 193.20 | 367,385 |
| 2025-07-01 | 203.00 | 206.00 | 202.00 | 202.00 | 196.11 | 221,103 |
| 2025-06-30 | 210.00 | 210.00 | 202.50 | 202.50 | 196.60 | 465,297 |
| 2025-06-27 | 202.50 | 210.00 | 202.50 | 209.00 | 202.91 | 522,174 |
| 2025-06-26 | 206.50 | 207.50 | 202.50 | 202.50 | 196.60 | 266,312 |
| 2025-06-25 | 207.50 | 208.50 | 201.00 | 205.00 | 199.03 | 549,295 |
| 2025-06-24 | 205.00 | 207.00 | 201.50 | 204.50 | 198.54 | 457,006 |
| 2025-06-23 | 195.00 | 200.00 | 193.00 | 200.00 | 194.17 | 136,000 |
| 2025-06-20 | 201.00 | 203.00 | 196.00 | 198.50 | 192.72 | 362,010 |
| 2025-06-19 | 202.50 | 205.00 | 202.50 | 203.50 | 197.57 | 278,010 |
| 2025-06-18 | 198.00 | 205.00 | 196.50 | 204.00 | 198.06 | 392,126 |
| 2025-06-17 | 195.00 | 201.00 | 195.00 | 199.00 | 193.20 | 167,200 |
| 2025-06-16 | 192.50 | 196.50 | 191.00 | 195.50 | 189.80 | 128,015 |
| 2025-06-13 | 198.00 | 198.00 | 193.50 | 195.00 | 189.32 | 216,013 |
| 2025-06-12 | 203.00 | 203.00 | 199.00 | 200.00 | 194.17 | 190,026 |
| 2025-06-11 | 204.50 | 206.50 | 202.00 | 202.50 | 196.60 | 170,050 |
| 2025-06-10 | 202.50 | 204.00 | 200.50 | 203.00 | 197.09 | 189,200 |
| 2025-06-09 | 205.00 | 208.50 | 201.50 | 202.50 | 196.60 | 154,042 |
| 2025-06-06 | 204.50 | 206.50 | 203.50 | 204.50 | 198.54 | 123,300 |
| 2025-06-05 | 201.00 | 206.00 | 201.00 | 205.00 | 199.03 | 209,119 |
| 2025-06-04 | 196.00 | 203.00 | 195.50 | 203.00 | 197.09 | 292,135 |
| 2025-06-03 | 192.00 | 197.00 | 191.00 | 194.50 | 188.83 | 179,070 |
| 2025-06-02 | 197.00 | 197.00 | 189.50 | 189.50 | 183.98 | 227,200 |
| 2025-05-29 | 201.50 | 201.50 | 198.00 | 199.00 | 193.20 | 130,313 |
| 2025-05-28 | 196.50 | 202.50 | 196.50 | 199.50 | 193.69 | 245,121 |
| 2025-05-27 | 196.00 | 197.00 | 194.00 | 195.00 | 189.32 | 87,089 |
| 2025-05-26 | 195.00 | 196.50 | 193.50 | 194.50 | 188.83 | 132,000 |
| 2025-05-23 | 198.50 | 201.00 | 197.00 | 197.00 | 191.26 | 107,001 |
| 2025-05-22 | 202.00 | 203.00 | 198.00 | 200.00 | 194.17 | 181,050 |
| 2025-05-21 | 204.00 | 204.50 | 202.50 | 204.00 | 198.06 | 126,017 |
| 2025-05-20 | 201.00 | 204.00 | 199.50 | 203.00 | 197.09 | 291,390 |
| 2025-05-19 | 198.00 | 204.00 | 198.00 | 199.50 | 193.69 | 302,215 |
| 2025-05-16 | 196.50 | 199.00 | 196.50 | 198.50 | 192.72 | 108,060 |
| 2025-05-15 | 200.00 | 200.00 | 196.50 | 198.00 | 192.23 | 100,100 |
| 2025-05-14 | 194.00 | 200.50 | 194.00 | 200.00 | 194.17 | 393,500 |
| 2025-05-13 | 198.00 | 198.00 | 193.00 | 195.50 | 189.80 | 213,005 |
| 2025-05-12 | 193.50 | 195.00 | 191.00 | 195.00 | 189.32 | 209,200 |
| 2025-05-09 | 191.50 | 193.50 | 190.00 | 192.00 | 186.41 | 179,055 |
| 2025-05-08 | 187.50 | 192.50 | 187.50 | 190.50 | 184.95 | 452,101 |
| 2025-05-07 | 184.50 | 185.50 | 181.50 | 184.50 | 179.12 | 188,025 |
| 2025-05-06 | 179.50 | 186.00 | 179.50 | 184.50 | 179.12 | 245,000 |
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.