uPI Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 184.00 | 184.00 | 173.00 | 183.00 | 177.67 | 373,012 |
| 2025-05-02 | 184.50 | 185.00 | 181.50 | 183.00 | 177.67 | 248,030 |
| 2025-04-30 | 182.50 | 184.50 | 180.50 | 183.00 | 177.67 | 224,053 |
| 2025-04-29 | 181.00 | 183.50 | 179.50 | 182.50 | 177.18 | 198,010 |
| 2025-04-28 | 179.50 | 181.50 | 178.50 | 180.00 | 174.76 | 120,008 |
| 2025-04-25 | 175.00 | 179.00 | 174.50 | 178.00 | 172.81 | 264,080 |
| 2025-04-24 | 171.50 | 173.00 | 168.50 | 172.00 | 166.99 | 210,050 |
| 2025-04-23 | 168.00 | 170.00 | 166.00 | 169.50 | 164.56 | 283,008 |
| 2025-04-22 | 165.00 | 167.50 | 162.00 | 163.00 | 158.25 | 217,000 |
| 2025-04-21 | 169.50 | 169.50 | 165.00 | 165.50 | 160.68 | 181,020 |
| 2025-04-18 | 172.50 | 172.50 | 167.50 | 169.00 | 164.08 | 255,000 |
| 2025-04-17 | 165.00 | 170.00 | 163.00 | 168.50 | 163.59 | 311,376 |
| 2025-04-16 | 170.00 | 170.50 | 166.00 | 166.00 | 161.16 | 291,000 |
| 2025-04-15 | 164.50 | 171.50 | 164.50 | 171.00 | 166.02 | 369,104 |
| 2025-04-14 | 162.00 | 167.00 | 160.00 | 164.00 | 159.22 | 449,044 |
| 2025-04-11 | 152.00 | 157.00 | 143.00 | 157.00 | 152.43 | 767,121 |
| 2025-04-10 | 156.00 | 156.00 | 152.00 | 156.00 | 151.45 | 463,100 |
| 2025-04-09 | 152.50 | 154.00 | 142.00 | 142.00 | 137.86 | 1,147,361 |
| 2025-04-08 | 153.50 | 161.00 | 153.00 | 157.50 | 152.91 | 1,083,061 |
| 2025-04-07 | 169.50 | 169.50 | 169.50 | 169.50 | 164.56 | 53,078 |
| 2025-04-02 | 187.00 | 188.00 | 183.00 | 188.00 | 182.52 | 214,025 |
| 2025-04-01 | 182.00 | 191.00 | 180.50 | 188.00 | 182.52 | 578,073 |
| 2025-03-31 | 180.00 | 182.50 | 172.00 | 182.00 | 176.70 | 1,019,179 |
| 2025-03-28 | 197.50 | 197.50 | 186.00 | 188.00 | 182.52 | 760,113 |
| 2025-03-27 | 200.50 | 200.50 | 197.50 | 199.00 | 193.20 | 199,041 |
| 2025-03-26 | 198.50 | 202.00 | 198.50 | 202.00 | 196.11 | 240,025 |
| 2025-03-25 | 201.50 | 201.50 | 196.00 | 198.50 | 192.72 | 359,024 |
| 2025-03-24 | 203.50 | 205.00 | 200.00 | 200.00 | 194.17 | 130,135 |
| 2025-03-21 | 205.00 | 205.00 | 201.50 | 203.00 | 197.09 | 158,128 |
| 2025-03-20 | 200.50 | 203.50 | 200.50 | 202.50 | 196.60 | 144,272 |
| 2025-03-19 | 201.50 | 203.00 | 199.00 | 199.50 | 193.69 | 164,168 |
| 2025-03-18 | 199.00 | 201.50 | 198.00 | 200.00 | 194.17 | 230,758 |
| 2025-03-17 | 199.50 | 200.00 | 197.00 | 197.00 | 191.26 | 224,042 |
| 2025-03-14 | 201.50 | 201.50 | 196.00 | 197.50 | 191.75 | 441,192 |
| 2025-03-13 | 207.50 | 207.50 | 199.50 | 199.50 | 193.69 | 264,705 |
| 2025-03-12 | 204.00 | 206.50 | 204.00 | 204.00 | 198.06 | 147,216 |
| 2025-03-11 | 208.50 | 208.50 | 198.00 | 203.50 | 197.57 | 697,232 |
| 2025-03-10 | 211.50 | 213.50 | 210.50 | 210.50 | 204.37 | 363,024 |
| 2025-03-07 | 214.00 | 218.00 | 212.00 | 212.00 | 205.82 | 376,412 |
| 2025-03-06 | 218.00 | 219.00 | 216.00 | 216.00 | 209.71 | 221,260 |
| 2025-03-05 | 216.50 | 219.00 | 215.50 | 218.00 | 211.65 | 170,200 |
| 2025-03-04 | 211.00 | 217.00 | 210.50 | 216.00 | 209.71 | 295,011 |
| 2025-03-03 | 221.00 | 221.00 | 214.50 | 215.00 | 208.74 | 533,368 |
| 2025-02-27 | 223.50 | 224.50 | 221.00 | 221.50 | 215.05 | 288,407 |
| 2025-02-26 | 228.50 | 228.50 | 221.50 | 221.50 | 215.05 | 892,674 |
| 2025-02-25 | 231.50 | 232.50 | 227.50 | 228.50 | 221.84 | 374,060 |
| 2025-02-24 | 233.50 | 235.00 | 232.00 | 233.00 | 226.21 | 214,116 |
| 2025-02-21 | 238.00 | 238.50 | 233.00 | 236.00 | 229.12 | 729,003 |
| 2025-02-20 | 236.50 | 244.50 | 233.00 | 238.00 | 231.07 | 842,174 |
| 2025-02-19 | 234.50 | 236.00 | 233.00 | 234.00 | 227.18 | 314,003 |
| 2025-02-18 | 235.50 | 237.00 | 232.50 | 233.00 | 226.21 | 453,101 |
| 2025-02-17 | 234.50 | 235.50 | 231.00 | 235.50 | 228.64 | 694,797 |
| 2025-02-14 | 230.50 | 234.50 | 228.00 | 234.50 | 227.67 | 711,472 |
| 2025-02-13 | 224.50 | 232.00 | 223.00 | 229.00 | 222.33 | 1,090,039 |
| 2025-02-12 | 223.50 | 226.00 | 221.50 | 222.50 | 216.02 | 281,500 |
| 2025-02-11 | 223.00 | 227.00 | 222.50 | 224.50 | 217.96 | 490,039 |
| 2025-02-10 | 224.00 | 224.00 | 220.50 | 221.00 | 214.56 | 256,070 |
| 2025-02-07 | 224.00 | 225.00 | 222.00 | 224.00 | 217.47 | 270,013 |
| 2025-02-06 | 221.00 | 222.50 | 219.00 | 221.50 | 215.05 | 282,050 |
| 2025-02-05 | 214.50 | 222.50 | 214.50 | 219.00 | 212.62 | 404,600 |
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.