uPI Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 721.00 | 743.00 | 712.00 | 723.00 | 657.08 | 585,559 |
| 2022-02-14 | 751.00 | 758.00 | 714.00 | 714.00 | 648.90 | 1,193,673 |
| 2022-02-11 | 764.00 | 788.00 | 760.00 | 771.00 | 700.70 | 623,485 |
| 2022-02-10 | 804.00 | 807.00 | 768.00 | 783.00 | 711.60 | 1,073,804 |
| 2022-02-09 | 776.00 | 812.00 | 776.00 | 810.00 | 736.14 | 1,076,603 |
| 2022-02-08 | 788.00 | 800.00 | 770.00 | 772.00 | 701.61 | 1,100,311 |
| 2022-02-07 | 830.00 | 840.00 | 733.00 | 809.00 | 735.23 | 2,731,726 |
| 2022-01-26 | 837.00 | 848.00 | 796.00 | 814.00 | 739.78 | 2,456,204 |
| 2022-01-25 | 945.00 | 951.00 | 864.00 | 864.00 | 785.22 | 2,405,678 |
| 2022-01-24 | 950.00 | 977.00 | 944.00 | 960.00 | 872.47 | 1,411,963 |
| 2022-01-21 | 977.00 | 1,015.00 | 954.00 | 971.00 | 882.46 | 3,215,066 |
| 2022-01-20 | 911.00 | 983.00 | 903.00 | 983.00 | 893.37 | 2,930,007 |
| 2022-01-19 | 850.00 | 894.00 | 850.00 | 894.00 | 812.48 | 1,451,278 |
| 2022-01-18 | 860.00 | 899.00 | 848.00 | 864.00 | 785.22 | 1,828,983 |
| 2022-01-17 | 799.00 | 864.00 | 790.00 | 864.00 | 785.22 | 2,187,364 |
| 2022-01-14 | 800.00 | 804.00 | 775.00 | 800.00 | 727.05 | 1,133,200 |
| 2022-01-13 | 800.00 | 808.00 | 781.00 | 800.00 | 727.05 | 2,325,572 |
| 2022-01-12 | 835.00 | 846.00 | 800.00 | 812.00 | 737.96 | 879,529 |
| 2022-01-11 | 817.00 | 855.00 | 812.00 | 837.00 | 760.68 | 903,413 |
| 2022-01-10 | 825.00 | 826.00 | 801.00 | 822.00 | 747.05 | 634,591 |
| 2022-01-07 | 875.00 | 877.00 | 816.00 | 823.00 | 747.96 | 1,425,571 |
| 2022-01-06 | 871.00 | 876.00 | 860.00 | 875.00 | 795.22 | 628,326 |
| 2022-01-05 | 896.00 | 896.00 | 871.00 | 878.00 | 797.94 | 522,404 |
| 2022-01-04 | 911.00 | 918.00 | 886.00 | 891.00 | 809.76 | 642,756 |
| 2022-01-03 | 923.00 | 924.00 | 893.00 | 911.00 | 827.93 | 469,409 |
| 2021-12-30 | 918.00 | 923.00 | 908.00 | 923.00 | 838.84 | 498,023 |
| 2021-12-29 | 875.00 | 931.00 | 841.00 | 918.00 | 834.29 | 1,853,366 |
| 2021-12-28 | 880.00 | 885.00 | 867.00 | 868.00 | 788.85 | 328,119 |
| 2021-12-27 | 880.00 | 883.00 | 860.00 | 873.00 | 793.40 | 549,542 |
| 2021-12-24 | 851.00 | 888.00 | 845.00 | 874.00 | 794.31 | 602,787 |
| 2021-12-23 | 835.00 | 849.00 | 830.00 | 841.00 | 764.32 | 427,654 |
| 2021-12-22 | 845.00 | 859.00 | 828.00 | 832.00 | 756.14 | 341,300 |
| 2021-12-21 | 842.00 | 853.00 | 828.00 | 840.00 | 763.41 | 433,678 |
| 2021-12-20 | 868.00 | 869.00 | 835.00 | 842.00 | 765.22 | 442,852 |
| 2021-12-17 | 874.00 | 880.00 | 858.00 | 858.00 | 779.77 | 281,512 |
| 2021-12-16 | 872.00 | 886.00 | 869.00 | 880.00 | 799.76 | 481,139 |
| 2021-12-15 | 846.00 | 867.00 | 832.00 | 862.00 | 783.40 | 578,045 |
| 2021-12-14 | 870.00 | 875.00 | 828.00 | 837.00 | 760.68 | 1,125,335 |
| 2021-12-13 | 896.00 | 898.00 | 871.00 | 878.00 | 797.94 | 516,561 |
| 2021-12-10 | 900.00 | 906.00 | 869.00 | 896.00 | 814.30 | 716,140 |
| 2021-12-09 | 920.00 | 931.00 | 891.00 | 903.00 | 820.66 | 521,236 |
| 2021-12-08 | 880.00 | 923.00 | 872.00 | 920.00 | 836.11 | 1,211,073 |
| 2021-12-07 | 889.00 | 895.00 | 864.00 | 875.00 | 795.22 | 484,549 |
| 2021-12-06 | 900.00 | 906.00 | 877.00 | 889.00 | 807.94 | 518,492 |
| 2021-12-03 | 859.00 | 905.00 | 859.00 | 902.00 | 819.75 | 937,398 |
| 2021-12-02 | 825.00 | 863.00 | 820.00 | 859.00 | 780.67 | 1,136,905 |
| 2021-12-01 | 815.00 | 825.00 | 802.00 | 825.00 | 749.77 | 460,830 |
| 2021-11-30 | 807.00 | 830.00 | 806.00 | 810.00 | 736.14 | 670,368 |
| 2021-11-29 | 780.00 | 810.00 | 765.00 | 809.00 | 735.23 | 594,710 |
| 2021-11-26 | 827.00 | 832.00 | 783.00 | 789.00 | 717.06 | 601,318 |
| 2021-11-25 | 804.00 | 835.00 | 800.00 | 827.00 | 751.59 | 952,971 |
| 2021-11-24 | 789.00 | 805.00 | 759.00 | 803.00 | 729.78 | 844,834 |
| 2021-11-23 | 805.00 | 805.00 | 779.00 | 786.00 | 714.33 | 649,649 |
| 2021-11-22 | 808.00 | 810.00 | 797.00 | 804.00 | 730.69 | 296,810 |
| 2021-11-19 | 795.00 | 815.00 | 791.00 | 808.00 | 734.32 | 386,074 |
| 2021-11-18 | 831.00 | 831.00 | 785.00 | 795.00 | 722.51 | 1,026,930 |
| 2021-11-17 | 820.00 | 842.00 | 817.00 | 822.00 | 747.05 | 712,007 |
| 2021-11-16 | 850.00 | 850.00 | 810.00 | 816.00 | 741.60 | 956,598 |
| 2021-11-15 | 800.00 | 858.00 | 800.00 | 837.00 | 760.68 | 1,305,164 |
| 2021-11-12 | 750.00 | 808.00 | 750.00 | 802.00 | 728.87 | 1,083,345 |
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.