uPI Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 248.50 | 251.50 | 244.50 | 247.50 | 240.29 | 325,393 |
| 2024-10-29 | 249.00 | 249.00 | 241.50 | 244.00 | 236.89 | 550,100 |
| 2024-10-28 | 253.00 | 255.00 | 248.00 | 250.00 | 242.72 | 356,050 |
| 2024-10-25 | 252.00 | 255.00 | 250.50 | 252.50 | 245.14 | 250,150 |
| 2024-10-24 | 256.00 | 257.00 | 252.00 | 252.00 | 244.66 | 387,228 |
| 2024-10-23 | 259.50 | 261.00 | 256.50 | 256.50 | 249.03 | 251,050 |
| 2024-10-22 | 261.00 | 262.00 | 257.50 | 258.00 | 250.48 | 515,007 |
| 2024-10-21 | 253.00 | 266.50 | 252.50 | 263.50 | 255.82 | 1,349,197 |
| 2024-10-18 | 257.00 | 257.50 | 250.00 | 250.50 | 243.20 | 465,000 |
| 2024-10-17 | 261.00 | 262.50 | 256.50 | 256.50 | 249.03 | 452,120 |
| 2024-10-16 | 256.50 | 256.50 | 253.00 | 255.00 | 247.57 | 524,052 |
| 2024-10-15 | 262.00 | 265.00 | 257.50 | 257.50 | 250.00 | 833,157 |
| 2024-10-14 | 253.00 | 254.50 | 251.50 | 253.50 | 246.11 | 169,208 |
| 2024-10-11 | 255.00 | 256.50 | 251.50 | 253.00 | 245.63 | 312,062 |
| 2024-10-09 | 259.00 | 261.50 | 253.00 | 253.00 | 245.63 | 423,164 |
| 2024-10-08 | 260.00 | 261.50 | 255.00 | 258.00 | 250.48 | 598,156 |
| 2024-10-07 | 253.50 | 260.50 | 252.00 | 259.00 | 251.45 | 592,149 |
| 2024-10-04 | 250.50 | 255.00 | 248.00 | 253.00 | 245.63 | 404,015 |
| 2024-10-01 | 249.50 | 253.00 | 248.00 | 251.00 | 243.69 | 264,452 |
| 2024-09-30 | 253.00 | 254.50 | 248.00 | 248.00 | 240.77 | 352,504 |
| 2024-09-27 | 252.50 | 263.00 | 252.50 | 253.50 | 246.11 | 973,168 |
| 2024-09-26 | 251.50 | 256.50 | 250.50 | 253.50 | 246.11 | 762,323 |
| 2024-09-25 | 244.00 | 250.00 | 244.00 | 248.50 | 241.26 | 461,160 |
| 2024-09-24 | 250.00 | 250.00 | 241.00 | 242.50 | 235.43 | 387,110 |
| 2024-09-23 | 243.00 | 247.50 | 240.50 | 245.50 | 238.35 | 482,050 |
| 2024-09-20 | 240.50 | 248.00 | 239.00 | 239.00 | 232.04 | 687,064 |
| 2024-09-19 | 235.50 | 239.00 | 232.50 | 238.00 | 231.07 | 281,405 |
| 2024-09-18 | 239.50 | 241.50 | 233.50 | 233.50 | 226.70 | 339,052 |
| 2024-09-16 | 241.00 | 242.50 | 238.00 | 238.00 | 231.07 | 223,192 |
| 2024-09-13 | 241.50 | 241.50 | 238.00 | 240.50 | 233.49 | 314,090 |
| 2024-09-12 | 240.00 | 242.00 | 238.50 | 240.50 | 233.49 | 274,021 |
| 2024-09-11 | 237.00 | 239.00 | 235.50 | 235.50 | 228.64 | 125,100 |
| 2024-09-10 | 243.00 | 243.00 | 235.00 | 236.00 | 229.12 | 422,321 |
| 2024-09-09 | 230.50 | 240.00 | 230.50 | 240.00 | 233.01 | 269,061 |
| 2024-09-06 | 236.00 | 238.50 | 234.00 | 237.00 | 230.09 | 161,210 |
| 2024-09-05 | 240.50 | 243.50 | 235.50 | 235.50 | 228.64 | 270,000 |
| 2024-09-04 | 241.00 | 243.00 | 235.00 | 238.50 | 231.55 | 820,205 |
| 2024-09-03 | 255.50 | 255.50 | 249.50 | 249.50 | 242.23 | 471,039 |
| 2024-09-02 | 260.00 | 260.00 | 252.50 | 252.50 | 245.14 | 289,135 |
| 2024-08-30 | 259.50 | 264.50 | 257.00 | 257.00 | 249.51 | 430,314 |
| 2024-08-29 | 252.50 | 258.00 | 252.50 | 257.00 | 249.51 | 215,166 |
| 2024-08-28 | 259.00 | 261.50 | 253.50 | 255.50 | 248.06 | 518,300 |
| 2024-08-27 | 261.00 | 263.00 | 258.00 | 259.00 | 251.45 | 553,318 |
| 2024-08-26 | 251.50 | 270.00 | 251.50 | 262.50 | 254.85 | 2,053,137 |
| 2024-08-23 | 245.50 | 250.00 | 243.00 | 249.50 | 242.23 | 305,100 |
| 2024-08-22 | 247.00 | 251.00 | 247.00 | 247.00 | 239.80 | 440,102 |
| 2024-08-21 | 245.00 | 249.00 | 243.00 | 246.00 | 238.83 | 390,024 |
| 2024-08-20 | 248.00 | 249.00 | 245.50 | 246.50 | 239.32 | 365,210 |
| 2024-08-19 | 244.00 | 248.00 | 243.00 | 245.00 | 237.86 | 407,115 |
| 2024-08-16 | 245.00 | 245.00 | 242.00 | 243.00 | 235.92 | 874,262 |
| 2024-08-15 | 237.00 | 248.00 | 231.50 | 241.00 | 233.98 | 1,647,143 |
| 2024-08-14 | 233.50 | 236.50 | 232.50 | 236.50 | 229.61 | 574,298 |
| 2024-08-13 | 230.00 | 231.50 | 226.00 | 229.50 | 222.81 | 376,090 |
| 2024-08-12 | 226.00 | 231.00 | 226.00 | 228.50 | 221.84 | 597,110 |
| 2024-08-09 | 220.00 | 226.50 | 220.00 | 223.50 | 216.99 | 1,061,059 |
| 2024-08-08 | 215.50 | 220.50 | 213.00 | 214.50 | 208.25 | 1,197,026 |
| 2024-08-07 | 214.00 | 229.00 | 214.00 | 222.00 | 215.53 | 1,810,004 |
| 2024-08-06 | 232.50 | 234.50 | 210.50 | 220.00 | 213.59 | 1,371,100 |
| 2024-08-05 | 241.00 | 242.50 | 224.50 | 225.00 | 218.44 | 1,777,919 |
| 2024-08-02 | 253.50 | 256.50 | 248.00 | 249.00 | 241.74 | 875,161 |
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.