uPI Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 212.00 | 215.00 | 208.50 | 213.00 | 206.79 | 406,126 |
| 2025-02-03 | 216.50 | 219.00 | 211.50 | 212.50 | 206.31 | 528,177 |
| 2025-01-22 | 222.50 | 223.00 | 218.00 | 221.50 | 215.05 | 881,332 |
| 2025-01-21 | 222.00 | 223.50 | 220.00 | 223.00 | 216.50 | 632,757 |
| 2025-01-20 | 231.00 | 231.00 | 221.00 | 221.00 | 214.56 | 1,554,001 |
| 2025-01-17 | 235.50 | 237.00 | 224.00 | 230.00 | 223.30 | 2,448,305 |
| 2025-01-16 | 237.50 | 245.50 | 237.50 | 240.50 | 233.49 | 1,309,210 |
| 2025-01-15 | 233.50 | 238.00 | 232.50 | 233.00 | 226.21 | 612,060 |
| 2025-01-14 | 231.00 | 240.00 | 231.00 | 233.00 | 226.21 | 1,011,900 |
| 2025-01-13 | 239.50 | 239.50 | 228.50 | 229.50 | 222.81 | 1,374,025 |
| 2025-01-10 | 238.50 | 251.00 | 238.50 | 241.00 | 233.98 | 2,663,201 |
| 2025-01-09 | 232.00 | 247.50 | 229.50 | 238.00 | 231.07 | 3,407,276 |
| 2025-01-08 | 220.50 | 237.50 | 220.50 | 234.00 | 227.18 | 2,239,853 |
| 2025-01-07 | 220.50 | 223.00 | 219.00 | 219.00 | 212.62 | 377,015 |
| 2025-01-06 | 219.00 | 223.00 | 218.50 | 221.00 | 214.56 | 202,367 |
| 2025-01-03 | 220.00 | 221.50 | 218.00 | 218.00 | 211.65 | 204,026 |
| 2025-01-02 | 224.50 | 224.50 | 219.00 | 219.50 | 213.10 | 384,050 |
| 2024-12-31 | 222.00 | 225.50 | 220.50 | 225.00 | 218.44 | 212,050 |
| 2024-12-30 | 229.00 | 229.00 | 222.00 | 222.00 | 215.53 | 380,049 |
| 2024-12-27 | 232.00 | 232.50 | 228.50 | 229.00 | 222.33 | 389,190 |
| 2024-12-26 | 226.50 | 230.00 | 226.00 | 228.00 | 221.36 | 280,009 |
| 2024-12-25 | 223.50 | 224.50 | 222.50 | 224.50 | 217.96 | 104,014 |
| 2024-12-24 | 223.50 | 227.00 | 221.00 | 221.00 | 214.56 | 237,400 |
| 2024-12-23 | 222.50 | 225.00 | 222.00 | 222.00 | 215.53 | 181,002 |
| 2024-12-20 | 226.00 | 227.00 | 220.00 | 220.00 | 213.59 | 287,060 |
| 2024-12-19 | 223.00 | 226.50 | 222.50 | 226.00 | 219.41 | 159,267 |
| 2024-12-18 | 222.00 | 226.50 | 220.50 | 226.50 | 219.90 | 186,150 |
| 2024-12-17 | 219.00 | 223.50 | 217.00 | 222.00 | 215.53 | 272,033 |
| 2024-12-16 | 224.00 | 224.00 | 216.50 | 216.50 | 210.19 | 324,031 |
| 2024-12-13 | 225.00 | 225.00 | 221.00 | 221.50 | 215.05 | 257,020 |
| 2024-12-12 | 230.00 | 234.00 | 225.00 | 225.00 | 218.44 | 325,433 |
| 2024-12-11 | 232.00 | 232.50 | 227.50 | 228.00 | 221.36 | 322,110 |
| 2024-12-10 | 232.00 | 240.00 | 232.00 | 233.00 | 226.21 | 368,100 |
| 2024-12-09 | 238.00 | 242.00 | 232.50 | 233.00 | 226.21 | 425,131 |
| 2024-12-06 | 239.00 | 239.50 | 235.50 | 237.00 | 230.09 | 387,125 |
| 2024-12-05 | 237.50 | 241.00 | 235.00 | 236.00 | 229.12 | 871,212 |
| 2024-12-04 | 224.00 | 237.50 | 224.00 | 235.50 | 228.64 | 695,188 |
| 2024-12-03 | 223.50 | 226.50 | 223.50 | 224.00 | 217.47 | 126,008 |
| 2024-12-02 | 225.00 | 226.00 | 221.50 | 222.00 | 215.53 | 110,138 |
| 2024-11-29 | 218.00 | 223.00 | 215.00 | 223.00 | 216.50 | 114,400 |
| 2024-11-28 | 222.50 | 223.00 | 217.00 | 218.00 | 211.65 | 282,080 |
| 2024-11-27 | 229.50 | 229.50 | 222.00 | 222.00 | 215.53 | 205,454 |
| 2024-11-26 | 228.50 | 231.00 | 227.50 | 228.50 | 221.84 | 130,110 |
| 2024-11-25 | 230.50 | 232.00 | 229.00 | 230.50 | 223.78 | 151,010 |
| 2024-11-22 | 231.00 | 231.00 | 228.00 | 228.50 | 221.84 | 139,000 |
| 2024-11-21 | 228.00 | 231.00 | 224.50 | 227.00 | 220.39 | 192,178 |
| 2024-11-20 | 226.00 | 226.00 | 226.00 | 226.00 | 219.41 | 236,770 |
| 2024-11-19 | 221.50 | 225.50 | 219.00 | 224.50 | 217.96 | 203,000 |
| 2024-11-18 | 225.50 | 225.50 | 220.00 | 220.00 | 213.59 | 185,068 |
| 2024-11-15 | 220.50 | 225.00 | 220.50 | 224.00 | 217.47 | 188,020 |
| 2024-11-14 | 226.50 | 228.00 | 220.00 | 220.50 | 214.08 | 410,304 |
| 2024-11-13 | 228.00 | 229.50 | 226.00 | 226.50 | 219.90 | 198,383 |
| 2024-11-12 | 230.00 | 233.00 | 226.50 | 228.00 | 221.36 | 389,006 |
| 2024-11-11 | 231.00 | 231.50 | 228.50 | 230.00 | 223.30 | 292,065 |
| 2024-11-08 | 238.50 | 238.50 | 231.00 | 231.00 | 224.27 | 418,051 |
| 2024-11-07 | 232.50 | 236.50 | 232.50 | 235.00 | 228.15 | 255,778 |
| 2024-11-06 | 233.50 | 234.50 | 230.50 | 231.00 | 224.27 | 641,088 |
| 2024-11-05 | 235.50 | 237.00 | 232.00 | 233.50 | 226.70 | 710,119 |
| 2024-11-04 | 243.00 | 243.50 | 238.50 | 239.50 | 232.52 | 522,102 |
| 2024-11-01 | 245.00 | 246.00 | 242.50 | 245.00 | 237.86 | 247,100 |
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.