uPI Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 291.00 | 297.00 | 287.50 | 296.50 | 269.46 | 1,241,539 |
| 2022-08-08 | 283.50 | 295.00 | 282.50 | 295.00 | 268.10 | 1,498,392 |
| 2022-08-05 | 287.00 | 294.50 | 285.50 | 291.00 | 264.47 | 1,831,304 |
| 2022-08-04 | 292.50 | 292.50 | 277.50 | 283.50 | 257.65 | 2,775,052 |
| 2022-08-03 | 300.00 | 300.50 | 279.00 | 286.00 | 259.92 | 3,962,256 |
| 2022-08-02 | 326.50 | 326.50 | 298.50 | 299.50 | 272.19 | 2,925,437 |
| 2022-08-01 | 332.00 | 336.00 | 326.00 | 328.00 | 298.09 | 1,113,100 |
| 2022-07-29 | 331.50 | 341.00 | 329.00 | 330.00 | 299.91 | 1,536,670 |
| 2022-07-28 | 345.00 | 349.00 | 327.00 | 327.50 | 297.64 | 1,753,393 |
| 2022-07-27 | 332.00 | 338.50 | 324.00 | 337.00 | 306.27 | 1,345,223 |
| 2022-07-26 | 343.00 | 347.00 | 328.50 | 330.00 | 299.91 | 1,956,342 |
| 2022-07-25 | 353.00 | 357.50 | 344.00 | 345.00 | 313.54 | 1,533,098 |
| 2022-07-22 | 370.00 | 376.50 | 352.50 | 355.00 | 322.63 | 3,641,289 |
| 2022-07-21 | 341.00 | 368.00 | 341.00 | 365.00 | 331.72 | 4,054,269 |
| 2022-07-20 | 352.00 | 356.50 | 338.50 | 338.50 | 307.63 | 3,622,605 |
| 2022-07-19 | 338.50 | 348.50 | 337.50 | 339.00 | 308.09 | 1,436,166 |
| 2022-07-18 | 338.00 | 361.50 | 337.50 | 347.00 | 315.36 | 3,104,215 |
| 2022-07-15 | 334.00 | 335.50 | 322.50 | 331.50 | 301.27 | 2,116,336 |
| 2022-07-14 | 325.00 | 338.00 | 315.50 | 334.50 | 304.00 | 2,400,354 |
| 2022-07-13 | 330.00 | 333.50 | 319.50 | 325.00 | 295.37 | 1,957,285 |
| 2022-07-12 | 330.50 | 333.50 | 314.50 | 315.00 | 286.28 | 2,302,490 |
| 2022-07-11 | 365.50 | 368.50 | 338.50 | 340.50 | 309.45 | 2,040,850 |
| 2022-07-08 | 366.50 | 378.00 | 356.50 | 365.00 | 331.72 | 2,323,200 |
| 2022-07-07 | 356.00 | 379.00 | 333.00 | 362.00 | 328.99 | 3,939,552 |
| 2022-07-06 | 377.50 | 384.00 | 345.50 | 346.00 | 314.45 | 3,175,282 |
| 2022-07-05 | 399.50 | 402.00 | 363.00 | 381.00 | 346.26 | 4,149,729 |
| 2022-07-04 | 418.50 | 426.50 | 376.50 | 379.00 | 344.44 | 2,714,170 |
| 2022-07-01 | 456.00 | 458.50 | 415.50 | 416.00 | 378.07 | 2,005,157 |
| 2022-06-30 | 482.00 | 482.50 | 450.50 | 451.50 | 410.33 | 1,439,460 |
| 2022-06-29 | 481.00 | 503.00 | 481.00 | 485.00 | 440.78 | 1,496,544 |
| 2022-06-28 | 485.00 | 497.50 | 471.00 | 490.00 | 445.32 | 2,185,460 |
| 2022-06-27 | 455.00 | 488.50 | 455.00 | 484.50 | 440.32 | 1,853,779 |
| 2022-06-24 | 445.00 | 457.50 | 443.00 | 445.00 | 404.42 | 1,152,260 |
| 2022-06-23 | 430.50 | 446.50 | 425.00 | 443.00 | 402.61 | 1,298,290 |
| 2022-06-22 | 440.00 | 440.00 | 420.50 | 427.00 | 388.07 | 1,077,131 |
| 2022-06-21 | 423.00 | 442.50 | 416.00 | 441.50 | 401.24 | 1,180,898 |
| 2022-06-20 | 443.00 | 443.00 | 417.50 | 417.50 | 379.43 | 1,042,543 |
| 2022-06-17 | 433.50 | 445.00 | 431.00 | 440.00 | 399.88 | 1,349,474 |
| 2022-06-16 | 471.50 | 479.50 | 443.00 | 444.00 | 403.52 | 1,534,787 |
| 2022-06-15 | 472.00 | 476.00 | 458.00 | 460.50 | 418.51 | 1,158,447 |
| 2022-06-14 | 479.00 | 482.00 | 458.50 | 468.00 | 425.33 | 1,893,275 |
| 2022-06-13 | 502.00 | 507.00 | 480.50 | 480.50 | 436.69 | 1,571,375 |
| 2022-06-10 | 528.00 | 539.00 | 518.00 | 520.00 | 472.59 | 1,215,416 |
| 2022-06-09 | 550.00 | 551.00 | 533.00 | 535.00 | 486.22 | 1,022,582 |
| 2022-06-08 | 567.00 | 570.00 | 546.00 | 548.00 | 498.03 | 1,145,836 |
| 2022-06-07 | 569.00 | 584.00 | 557.00 | 558.00 | 507.12 | 3,044,156 |
| 2022-06-06 | 567.00 | 570.00 | 551.00 | 559.00 | 508.03 | 952,936 |
| 2022-06-02 | 586.00 | 586.00 | 566.00 | 571.00 | 518.93 | 1,547,061 |
| 2022-06-01 | 630.00 | 632.00 | 580.00 | 584.00 | 530.75 | 5,856,916 |
| 2022-05-31 | 560.00 | 612.00 | 557.00 | 612.00 | 556.20 | 3,572,576 |
| 2022-05-30 | 568.00 | 586.00 | 552.00 | 557.00 | 506.21 | 3,132,999 |
| 2022-05-27 | 507.00 | 542.00 | 506.00 | 542.00 | 492.58 | 2,089,741 |
| 2022-05-26 | 510.00 | 514.00 | 493.50 | 493.50 | 448.50 | 801,100 |
| 2022-05-25 | 494.00 | 511.00 | 483.00 | 506.00 | 459.86 | 1,075,215 |
| 2022-05-24 | 518.00 | 520.00 | 488.00 | 489.50 | 444.87 | 1,123,149 |
| 2022-05-23 | 527.00 | 536.00 | 510.00 | 511.00 | 464.41 | 1,314,315 |
| 2022-05-20 | 532.00 | 539.00 | 515.00 | 515.00 | 468.04 | 1,386,622 |
| 2022-05-19 | 502.00 | 531.00 | 501.00 | 527.00 | 478.95 | 1,576,928 |
| 2022-05-18 | 513.00 | 535.00 | 503.00 | 521.00 | 473.49 | 2,236,006 |
| 2022-05-17 | 486.00 | 504.00 | 478.00 | 503.00 | 457.14 | 1,130,945 |
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.