uPI Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 493.00 | 512.00 | 477.00 | 481.50 | 437.60 | 1,739,110 |
| 2022-05-13 | 469.00 | 490.00 | 466.50 | 482.00 | 438.05 | 1,720,242 |
| 2022-05-12 | 445.00 | 470.00 | 441.00 | 456.00 | 414.42 | 1,179,223 |
| 2022-05-11 | 450.00 | 458.00 | 443.00 | 452.00 | 410.79 | 1,003,252 |
| 2022-05-10 | 418.00 | 446.50 | 416.00 | 445.00 | 404.42 | 1,359,121 |
| 2022-05-09 | 455.00 | 455.00 | 432.00 | 433.00 | 393.52 | 809,628 |
| 2022-05-06 | 468.00 | 470.50 | 454.00 | 457.00 | 415.33 | 1,073,557 |
| 2022-05-05 | 465.50 | 493.50 | 465.50 | 486.50 | 442.14 | 1,823,362 |
| 2022-05-04 | 464.00 | 468.50 | 450.00 | 452.00 | 410.79 | 779,306 |
| 2022-05-03 | 460.00 | 466.00 | 452.50 | 460.50 | 418.51 | 791,066 |
| 2022-04-29 | 478.00 | 486.50 | 466.50 | 468.00 | 425.33 | 1,174,231 |
| 2022-04-28 | 469.00 | 481.50 | 448.00 | 466.50 | 423.96 | 1,403,085 |
| 2022-04-27 | 445.00 | 463.50 | 443.50 | 460.00 | 418.06 | 1,407,226 |
| 2022-04-26 | 492.00 | 493.50 | 465.50 | 470.00 | 427.14 | 1,266,409 |
| 2022-04-25 | 497.00 | 499.00 | 483.00 | 485.00 | 440.78 | 1,044,153 |
| 2022-04-22 | 526.00 | 526.00 | 493.00 | 509.00 | 462.59 | 1,908,755 |
| 2022-04-21 | 530.00 | 543.00 | 524.00 | 532.00 | 483.49 | 595,193 |
| 2022-04-20 | 530.00 | 535.00 | 521.00 | 527.00 | 478.95 | 891,332 |
| 2022-04-19 | 539.00 | 548.00 | 521.00 | 521.00 | 473.49 | 1,175,318 |
| 2022-04-18 | 549.00 | 564.00 | 527.00 | 530.00 | 481.67 | 1,659,331 |
| 2022-04-15 | 591.00 | 604.00 | 554.00 | 560.00 | 508.94 | 1,606,633 |
| 2022-04-14 | 574.00 | 611.00 | 574.00 | 597.00 | 542.56 | 1,523,107 |
| 2022-04-13 | 580.00 | 586.00 | 565.00 | 568.00 | 516.21 | 934,188 |
| 2022-04-12 | 550.00 | 578.00 | 542.00 | 572.00 | 519.84 | 1,097,264 |
| 2022-04-11 | 565.00 | 571.00 | 546.00 | 549.00 | 498.94 | 845,473 |
| 2022-04-08 | 604.00 | 605.00 | 565.00 | 565.00 | 513.48 | 1,268,315 |
| 2022-04-07 | 600.00 | 631.00 | 592.00 | 592.00 | 538.02 | 976,556 |
| 2022-04-06 | 617.00 | 618.00 | 603.00 | 608.00 | 552.56 | 495,770 |
| 2022-04-01 | 624.00 | 645.00 | 622.00 | 628.00 | 570.74 | 633,501 |
| 2022-03-31 | 642.00 | 647.00 | 631.00 | 635.00 | 577.10 | 534,715 |
| 2022-03-30 | 647.00 | 666.00 | 639.00 | 639.00 | 580.73 | 1,029,707 |
| 2022-03-29 | 650.00 | 652.00 | 627.00 | 638.00 | 579.83 | 988,297 |
| 2022-03-28 | 655.00 | 657.00 | 638.00 | 642.00 | 583.46 | 1,012,217 |
| 2022-03-25 | 646.00 | 682.00 | 643.00 | 666.00 | 605.27 | 1,810,043 |
| 2022-03-24 | 635.00 | 644.00 | 630.00 | 637.00 | 578.92 | 683,463 |
| 2022-03-23 | 638.00 | 648.00 | 635.00 | 637.00 | 578.92 | 1,454,567 |
| 2022-03-22 | 630.00 | 654.00 | 622.00 | 627.00 | 569.83 | 2,456,812 |
| 2022-03-21 | 593.00 | 641.00 | 591.00 | 641.00 | 582.55 | 2,546,356 |
| 2022-03-18 | 543.00 | 593.00 | 523.00 | 583.00 | 529.84 | 1,986,313 |
| 2022-03-17 | 584.00 | 594.00 | 555.00 | 561.00 | 509.85 | 2,219,622 |
| 2022-03-16 | 549.00 | 557.00 | 529.00 | 551.00 | 500.76 | 1,074,139 |
| 2022-03-15 | 580.00 | 580.00 | 524.00 | 530.00 | 481.67 | 1,536,138 |
| 2022-03-14 | 598.00 | 609.00 | 563.00 | 576.00 | 523.48 | 1,477,918 |
| 2022-03-11 | 646.00 | 646.00 | 595.00 | 610.00 | 554.38 | 2,206,207 |
| 2022-03-10 | 621.00 | 661.00 | 617.00 | 661.00 | 600.73 | 1,292,213 |
| 2022-03-09 | 623.00 | 626.00 | 598.00 | 601.00 | 546.20 | 860,586 |
| 2022-03-08 | 633.00 | 650.00 | 595.00 | 610.00 | 554.38 | 1,452,141 |
| 2022-03-07 | 698.00 | 698.00 | 642.00 | 646.00 | 587.10 | 1,646,973 |
| 2022-03-04 | 750.00 | 757.00 | 708.00 | 713.00 | 647.99 | 1,480,387 |
| 2022-03-03 | 795.00 | 801.00 | 759.00 | 760.00 | 690.70 | 1,049,341 |
| 2022-03-02 | 780.00 | 792.00 | 775.00 | 786.00 | 714.33 | 449,428 |
| 2022-03-01 | 786.00 | 803.00 | 775.00 | 786.00 | 714.33 | 734,831 |
| 2022-02-25 | 788.00 | 793.00 | 771.00 | 776.00 | 705.24 | 737,273 |
| 2022-02-24 | 769.00 | 795.00 | 753.00 | 765.00 | 695.25 | 1,556,303 |
| 2022-02-23 | 819.00 | 822.00 | 784.00 | 790.00 | 717.97 | 1,230,083 |
| 2022-02-22 | 798.00 | 821.00 | 780.00 | 813.00 | 738.87 | 1,308,736 |
| 2022-02-21 | 794.00 | 821.00 | 780.00 | 808.00 | 734.32 | 1,087,945 |
| 2022-02-18 | 761.00 | 814.00 | 758.00 | 808.00 | 734.32 | 1,295,380 |
| 2022-02-17 | 747.00 | 774.00 | 723.00 | 761.00 | 691.61 | 979,463 |
| 2022-02-16 | 748.00 | 775.00 | 738.00 | 751.00 | 682.52 | 764,355 |
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.