uPI Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 312.00 | 330.50 | 311.00 | 330.50 | 308.06 | 6,465,178 |
| 2023-02-07 | 305.00 | 315.00 | 305.00 | 314.50 | 293.15 | 1,729,350 |
| 2023-02-06 | 305.50 | 312.00 | 305.50 | 308.50 | 287.55 | 1,802,557 |
| 2023-02-03 | 316.00 | 317.00 | 306.00 | 306.00 | 285.22 | 3,285,880 |
| 2023-02-02 | 321.00 | 329.50 | 318.00 | 319.00 | 297.34 | 4,143,785 |
| 2023-02-01 | 326.00 | 326.50 | 313.50 | 318.00 | 296.41 | 3,780,514 |
| 2023-01-31 | 319.50 | 322.50 | 308.50 | 322.00 | 300.14 | 5,285,998 |
| 2023-01-30 | 308.00 | 319.50 | 302.50 | 319.50 | 297.81 | 4,308,655 |
| 2023-01-17 | 285.00 | 292.00 | 282.00 | 290.50 | 270.78 | 3,000,321 |
| 2023-01-16 | 277.50 | 286.00 | 276.00 | 283.00 | 263.79 | 2,551,443 |
| 2023-01-13 | 285.50 | 288.50 | 274.00 | 274.50 | 255.86 | 3,106,450 |
| 2023-01-12 | 290.00 | 292.00 | 280.50 | 281.50 | 262.39 | 4,089,322 |
| 2023-01-11 | 281.50 | 293.00 | 278.00 | 284.00 | 264.72 | 5,578,532 |
| 2023-01-10 | 271.00 | 279.50 | 269.50 | 279.50 | 260.52 | 2,812,620 |
| 2023-01-09 | 268.00 | 283.00 | 268.00 | 274.00 | 255.40 | 5,515,378 |
| 2023-01-06 | 255.00 | 266.00 | 252.50 | 262.50 | 244.68 | 2,218,208 |
| 2023-01-05 | 246.00 | 263.50 | 245.50 | 252.50 | 235.36 | 2,689,276 |
| 2023-01-04 | 240.50 | 245.50 | 240.00 | 243.00 | 226.50 | 685,009 |
| 2023-01-03 | 236.50 | 243.00 | 236.00 | 241.00 | 224.64 | 638,115 |
| 2022-12-30 | 245.00 | 245.00 | 237.00 | 237.00 | 220.91 | 614,364 |
| 2022-12-29 | 235.00 | 240.50 | 232.50 | 239.50 | 223.24 | 747,115 |
| 2022-12-28 | 246.00 | 247.50 | 236.00 | 238.00 | 221.84 | 1,463,070 |
| 2022-12-27 | 254.00 | 257.00 | 251.00 | 251.50 | 234.42 | 598,106 |
| 2022-12-26 | 259.00 | 259.00 | 252.00 | 252.00 | 234.89 | 466,279 |
| 2022-12-23 | 258.00 | 258.00 | 250.50 | 256.00 | 238.62 | 762,405 |
| 2022-12-22 | 263.00 | 266.50 | 257.50 | 258.50 | 240.95 | 1,023,108 |
| 2022-12-21 | 259.50 | 260.00 | 255.50 | 256.50 | 239.08 | 602,228 |
| 2022-12-20 | 264.50 | 269.50 | 253.50 | 255.00 | 237.69 | 1,624,229 |
| 2022-12-19 | 266.00 | 266.00 | 261.50 | 262.50 | 244.68 | 619,006 |
| 2022-12-16 | 265.00 | 267.50 | 261.00 | 264.50 | 246.54 | 1,829,516 |
| 2022-12-15 | 279.00 | 282.00 | 273.00 | 274.00 | 255.40 | 1,189,054 |
| 2022-12-14 | 271.00 | 279.00 | 271.00 | 278.50 | 259.59 | 1,180,190 |
| 2022-12-13 | 276.50 | 280.00 | 268.50 | 271.00 | 252.60 | 1,309,162 |
| 2022-12-12 | 268.00 | 273.50 | 265.00 | 273.50 | 254.93 | 1,204,181 |
| 2022-12-09 | 285.00 | 285.50 | 270.00 | 271.00 | 252.60 | 2,226,470 |
| 2022-12-08 | 280.50 | 282.00 | 275.00 | 279.00 | 260.06 | 2,119,140 |
| 2022-12-07 | 292.00 | 296.00 | 282.50 | 284.00 | 264.72 | 2,523,936 |
| 2022-12-06 | 308.00 | 311.00 | 291.00 | 291.50 | 271.71 | 3,147,249 |
| 2022-12-05 | 311.00 | 331.00 | 309.50 | 311.00 | 289.88 | 6,310,322 |
| 2022-12-02 | 311.50 | 316.00 | 302.00 | 307.00 | 286.16 | 7,931,531 |
| 2022-12-01 | 290.00 | 306.00 | 288.00 | 306.00 | 285.22 | 3,781,315 |
| 2022-11-30 | 276.00 | 282.50 | 274.50 | 278.50 | 259.59 | 2,136,283 |
| 2022-11-29 | 277.50 | 282.50 | 271.50 | 276.00 | 257.26 | 2,435,168 |
| 2022-11-28 | 268.00 | 279.00 | 266.50 | 277.50 | 258.66 | 1,859,811 |
| 2022-11-25 | 272.50 | 280.50 | 270.00 | 270.50 | 252.13 | 3,775,075 |
| 2022-11-24 | 261.50 | 270.50 | 261.50 | 270.00 | 251.67 | 2,196,038 |
| 2022-11-23 | 264.50 | 264.50 | 257.50 | 259.00 | 241.42 | 1,265,108 |
| 2022-11-22 | 262.00 | 267.00 | 259.50 | 262.00 | 244.21 | 1,618,893 |
| 2022-11-21 | 270.50 | 272.50 | 259.50 | 260.00 | 242.35 | 1,971,954 |
| 2022-11-18 | 284.00 | 285.50 | 269.00 | 270.50 | 252.13 | 3,236,290 |
| 2022-11-17 | 278.00 | 284.00 | 275.00 | 284.00 | 264.72 | 3,116,766 |
| 2022-11-16 | 278.00 | 282.00 | 272.00 | 277.00 | 258.19 | 2,867,350 |
| 2022-11-15 | 280.00 | 284.50 | 269.50 | 276.00 | 257.26 | 5,010,378 |
| 2022-11-14 | 275.00 | 282.50 | 268.50 | 278.00 | 259.13 | 5,740,242 |
| 2022-11-11 | 264.00 | 274.50 | 261.00 | 270.00 | 251.67 | 5,679,651 |
| 2022-11-10 | 255.00 | 259.00 | 248.00 | 250.00 | 233.03 | 3,182,321 |
| 2022-11-09 | 240.00 | 256.00 | 239.00 | 252.50 | 235.36 | 5,222,269 |
| 2022-11-08 | 248.50 | 259.00 | 236.00 | 237.50 | 221.37 | 5,448,509 |
| 2022-11-07 | 248.00 | 251.50 | 243.00 | 248.00 | 231.16 | 2,416,294 |
| 2022-11-04 | 254.00 | 258.50 | 246.00 | 251.00 | 233.96 | 2,728,500 |
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.