uPI Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 245.00 | 264.00 | 243.50 | 253.50 | 236.29 | 4,488,854 |
| 2022-11-02 | 237.50 | 257.00 | 235.00 | 248.50 | 231.63 | 3,513,309 |
| 2022-11-01 | 235.00 | 241.50 | 233.50 | 235.00 | 219.04 | 1,668,030 |
| 2022-10-31 | 237.00 | 238.00 | 231.00 | 232.00 | 216.25 | 1,430,515 |
| 2022-10-28 | 239.00 | 241.00 | 230.00 | 232.00 | 216.25 | 1,828,020 |
| 2022-10-27 | 235.50 | 246.00 | 234.50 | 242.50 | 226.04 | 2,406,181 |
| 2022-10-26 | 238.50 | 241.00 | 231.00 | 232.00 | 216.25 | 2,569,300 |
| 2022-10-25 | 245.50 | 251.00 | 234.00 | 236.00 | 219.98 | 3,426,119 |
| 2022-10-24 | 240.00 | 251.50 | 238.00 | 251.50 | 234.42 | 1,406,638 |
| 2022-10-21 | 240.00 | 246.00 | 229.00 | 229.00 | 213.45 | 1,548,685 |
| 2022-10-20 | 237.50 | 246.50 | 234.50 | 240.00 | 223.71 | 1,501,070 |
| 2022-10-19 | 244.00 | 251.50 | 241.50 | 241.50 | 225.10 | 1,608,075 |
| 2022-10-18 | 253.00 | 253.50 | 238.00 | 246.50 | 229.76 | 2,227,416 |
| 2022-10-17 | 233.50 | 244.00 | 222.50 | 244.00 | 227.43 | 2,211,341 |
| 2022-10-14 | 229.00 | 237.50 | 227.00 | 237.50 | 221.37 | 1,348,122 |
| 2022-10-13 | 234.00 | 236.50 | 212.00 | 216.00 | 201.33 | 2,340,782 |
| 2022-10-12 | 235.00 | 240.50 | 229.00 | 235.00 | 219.04 | 1,648,107 |
| 2022-10-11 | 239.00 | 243.00 | 229.50 | 232.00 | 216.25 | 1,972,912 |
| 2022-10-07 | 258.00 | 262.00 | 250.50 | 252.00 | 234.89 | 2,086,288 |
| 2022-10-06 | 261.50 | 274.00 | 261.50 | 264.50 | 246.54 | 2,275,100 |
| 2022-10-05 | 275.00 | 280.00 | 259.00 | 264.50 | 246.54 | 4,991,246 |
| 2022-10-04 | 251.50 | 269.50 | 251.50 | 269.50 | 251.20 | 3,093,027 |
| 2022-10-03 | 238.50 | 257.50 | 238.00 | 245.00 | 228.37 | 3,371,151 |
| 2022-09-30 | 215.50 | 242.50 | 213.00 | 242.50 | 226.04 | 2,366,015 |
| 2022-09-29 | 226.00 | 226.50 | 217.00 | 220.50 | 205.53 | 1,417,093 |
| 2022-09-28 | 235.50 | 236.00 | 216.00 | 216.50 | 201.80 | 1,453,981 |
| 2022-09-27 | 235.00 | 238.00 | 230.00 | 235.50 | 219.51 | 1,006,514 |
| 2022-09-26 | 245.50 | 247.50 | 227.50 | 231.50 | 215.78 | 1,459,872 |
| 2022-09-23 | 261.00 | 261.50 | 252.00 | 252.00 | 234.89 | 1,114,201 |
| 2022-09-22 | 260.00 | 262.00 | 254.50 | 260.50 | 242.81 | 831,200 |
| 2022-09-21 | 274.00 | 278.50 | 264.50 | 265.00 | 247.01 | 1,565,985 |
| 2022-09-20 | 272.50 | 275.00 | 268.50 | 273.50 | 254.93 | 1,142,218 |
| 2022-09-19 | 278.00 | 280.50 | 268.00 | 268.00 | 249.80 | 1,377,255 |
| 2022-09-16 | 264.00 | 277.00 | 263.00 | 276.00 | 257.26 | 3,845,747 |
| 2022-09-15 | 261.00 | 275.00 | 259.00 | 266.50 | 248.41 | 2,063,310 |
| 2022-09-14 | 257.00 | 260.00 | 252.50 | 257.50 | 240.02 | 1,584,868 |
| 2022-09-13 | 270.00 | 280.50 | 268.00 | 268.50 | 250.27 | 1,517,099 |
| 2022-09-12 | 269.00 | 274.50 | 267.00 | 267.50 | 249.34 | 931,673 |
| 2022-09-08 | 268.50 | 269.50 | 260.50 | 266.50 | 248.41 | 820,146 |
| 2022-09-07 | 257.50 | 263.00 | 254.00 | 261.00 | 243.28 | 970,450 |
| 2022-09-06 | 274.00 | 274.50 | 263.00 | 263.00 | 245.14 | 997,448 |
| 2022-09-05 | 286.00 | 287.50 | 266.50 | 268.50 | 250.27 | 2,069,672 |
| 2022-09-02 | 288.50 | 290.00 | 285.50 | 286.00 | 266.58 | 866,463 |
| 2022-09-01 | 296.50 | 299.00 | 284.50 | 287.00 | 267.51 | 1,713,640 |
| 2022-08-31 | 295.00 | 303.00 | 290.50 | 301.50 | 281.03 | 1,043,371 |
| 2022-08-30 | 296.50 | 301.50 | 294.50 | 297.00 | 276.84 | 1,169,230 |
| 2022-08-29 | 301.00 | 303.00 | 297.00 | 300.00 | 272.65 | 1,635,247 |
| 2022-08-26 | 327.00 | 328.00 | 316.00 | 316.50 | 287.64 | 1,380,211 |
| 2022-08-25 | 319.00 | 325.00 | 317.00 | 320.00 | 290.82 | 1,280,082 |
| 2022-08-24 | 323.00 | 329.50 | 315.00 | 315.00 | 286.28 | 2,366,595 |
| 2022-08-23 | 318.50 | 324.50 | 315.50 | 318.50 | 289.46 | 1,358,130 |
| 2022-08-22 | 323.50 | 328.50 | 318.00 | 323.50 | 294.00 | 1,383,000 |
| 2022-08-19 | 323.50 | 330.00 | 321.00 | 324.00 | 294.46 | 2,160,433 |
| 2022-08-18 | 312.00 | 327.00 | 307.00 | 323.50 | 294.00 | 2,268,386 |
| 2022-08-17 | 317.50 | 319.00 | 307.50 | 314.00 | 285.37 | 2,334,273 |
| 2022-08-16 | 329.00 | 332.00 | 311.50 | 313.50 | 284.91 | 6,428,125 |
| 2022-08-15 | 295.50 | 319.00 | 294.50 | 319.00 | 289.91 | 2,542,001 |
| 2022-08-12 | 301.50 | 302.50 | 283.50 | 290.00 | 263.56 | 3,508,233 |
| 2022-08-11 | 295.50 | 308.50 | 295.00 | 299.00 | 271.74 | 2,023,126 |
| 2022-08-10 | 293.00 | 293.50 | 289.50 | 289.50 | 263.10 | 890,346 |
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.