uPI Semiconductor Corp. (TPE:6719)
Taiwan · Delayed Price · Currency is TWD 203.00
+1.50 (0.74%)
At close: Dec 3, 2025
uPI Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 203.00 | 205.50 | 201.50 | 202.00 | - | 0.25% | 264,447 |
| Dec 2, 2025 | 200.50 | 202.50 | 200.00 | 201.50 | 201.50 | 0.50% | 184,770 |
| Dec 1, 2025 | 199.00 | 202.00 | 198.50 | 200.50 | 200.50 | 0.25% | 208,580 |
| Nov 28, 2025 | 198.50 | 202.00 | 198.00 | 200.00 | 200.00 | 0.25% | 232,473 |
| Nov 27, 2025 | 200.00 | 200.50 | 198.00 | 199.50 | 199.50 | - | 307,293 |
| Nov 26, 2025 | 198.50 | 199.50 | 197.00 | 199.50 | 199.50 | 1.01% | 143,928 |
| Nov 25, 2025 | 203.00 | 203.00 | 196.50 | 197.50 | 197.50 | -1.25% | 288,320 |
| Nov 24, 2025 | 195.00 | 201.00 | 195.00 | 200.00 | 200.00 | 3.09% | 456,688 |
| Nov 21, 2025 | 197.00 | 197.00 | 189.00 | 194.00 | 194.00 | -2.27% | 520,146 |
| Nov 20, 2025 | 197.50 | 198.50 | 195.00 | 198.50 | 198.50 | 2.06% | 252,774 |
| Nov 19, 2025 | 194.50 | 198.50 | 194.00 | 194.50 | 194.50 | 0.26% | 402,013 |
| Nov 18, 2025 | 195.00 | 197.00 | 193.00 | 194.00 | 194.00 | -1.27% | 368,097 |
| Nov 17, 2025 | 194.50 | 198.00 | 193.50 | 196.50 | 196.50 | 1.03% | 245,861 |
| Nov 14, 2025 | 195.00 | 196.50 | 192.50 | 194.50 | 194.50 | -2.51% | 424,867 |
| Nov 13, 2025 | 200.00 | 200.50 | 197.00 | 199.50 | 199.50 | -0.25% | 272,935 |
| Nov 12, 2025 | 195.50 | 202.50 | 195.50 | 200.00 | 200.00 | 2.83% | 740,784 |
| Nov 11, 2025 | 193.00 | 197.50 | 193.00 | 194.50 | 194.50 | 0.52% | 494,132 |
| Nov 10, 2025 | 191.50 | 193.50 | 189.00 | 193.50 | 193.50 | 3.48% | 595,386 |
| Nov 7, 2025 | 190.00 | 191.00 | 185.00 | 187.00 | 187.00 | -2.09% | 709,593 |
| Nov 6, 2025 | 200.00 | 201.00 | 191.00 | 191.00 | 191.00 | -3.54% | 1,804,017 |
| Nov 5, 2025 | 183.00 | 198.00 | 182.00 | 198.00 | 198.00 | 10.00% | 1,999,364 |
| Nov 4, 2025 | 186.00 | 186.00 | 180.00 | 180.00 | 180.00 | -2.44% | 406,715 |
| Nov 3, 2025 | 189.50 | 189.50 | 184.00 | 184.50 | 184.50 | -1.86% | 316,421 |
| Oct 31, 2025 | 190.00 | 191.00 | 187.00 | 188.00 | 188.00 | -0.27% | 240,934 |
| Oct 30, 2025 | 192.50 | 194.50 | 187.50 | 188.50 | 188.50 | -1.57% | 313,599 |
| Oct 29, 2025 | 192.00 | 194.50 | 190.50 | 191.50 | 191.50 | -0.26% | 229,784 |
| Oct 28, 2025 | 196.00 | 196.00 | 191.50 | 192.00 | 192.00 | -1.79% | 167,030 |
| Oct 27, 2025 | 196.50 | 197.50 | 193.50 | 195.50 | 195.50 | 1.03% | 308,203 |
| Oct 23, 2025 | 196.50 | 197.00 | 193.00 | 193.50 | 193.50 | -1.78% | 242,196 |
| Oct 22, 2025 | 192.00 | 197.50 | 192.00 | 197.00 | 197.00 | 1.29% | 268,373 |
| Oct 21, 2025 | 190.00 | 196.50 | 190.00 | 194.50 | 194.50 | 2.91% | 343,326 |
| Oct 20, 2025 | 188.50 | 190.50 | 187.50 | 189.00 | 189.00 | 0.27% | 226,634 |
| Oct 17, 2025 | 190.00 | 192.00 | 188.50 | 188.50 | 188.50 | -1.57% | 214,844 |
| Oct 16, 2025 | 190.50 | 194.50 | 189.00 | 191.50 | 191.50 | 1.06% | 250,442 |
| Oct 15, 2025 | 191.00 | 191.50 | 187.00 | 189.50 | 189.50 | -0.52% | 459,924 |
| Oct 14, 2025 | 198.00 | 200.50 | 189.50 | 190.50 | 190.50 | -3.54% | 432,655 |
| Oct 13, 2025 | 197.50 | 199.00 | 195.00 | 197.50 | 197.50 | -2.23% | 416,751 |
| Oct 9, 2025 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | -1.46% | 300,846 |
| Oct 8, 2025 | 205.50 | 207.00 | 202.50 | 205.00 | 205.00 | -0.97% | 273,756 |
| Oct 7, 2025 | 208.00 | 210.00 | 205.50 | 207.00 | 207.00 | -0.24% | 276,309 |
| Oct 3, 2025 | 206.00 | 208.00 | 204.00 | 207.50 | 207.50 | 0.73% | 237,814 |
| Oct 2, 2025 | 206.50 | 207.00 | 204.50 | 206.00 | 206.00 | 0.24% | 211,018 |
| Oct 1, 2025 | 213.00 | 216.00 | 205.50 | 205.50 | 205.50 | -2.61% | 574,889 |
| Sep 30, 2025 | 206.50 | 211.50 | 204.00 | 211.00 | 211.00 | 4.71% | 636,854 |
| Sep 26, 2025 | 212.00 | 213.00 | 200.50 | 201.50 | 201.50 | -4.95% | 1,318,642 |
| Sep 25, 2025 | 210.00 | 212.50 | 209.00 | 212.00 | 212.00 | 0.95% | 294,967 |
| Sep 24, 2025 | 214.50 | 214.50 | 210.00 | 210.00 | 210.00 | -1.87% | 452,543 |
| Sep 23, 2025 | 215.50 | 215.50 | 210.00 | 214.00 | 214.00 | -0.23% | 609,670 |
| Sep 22, 2025 | 213.00 | 214.50 | 209.00 | 214.50 | 214.50 | 1.66% | 533,753 |
| Sep 19, 2025 | 213.00 | 213.00 | 209.00 | 211.00 | 211.00 | - | 489,990 |