uPI Semiconductor Corp. (TPE:6719)
Taiwan · Delayed Price · Currency is TWD 183.50
-4.50 (-2.39%)
Sep 1, 2025, 10:21 AM CST
uPI Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 188.50 | 189.50 | 187.00 | 188.00 | 188.00 | -0.27% | 116,302 |
| Aug 28, 2025 | 190.00 | 191.00 | 187.50 | 188.50 | 188.50 | - | 173,136 |
| Aug 27, 2025 | 186.50 | 190.00 | 185.00 | 188.50 | 188.50 | 1.07% | 256,291 |
| Aug 26, 2025 | 184.00 | 186.50 | 182.50 | 186.50 | 186.50 | 1.36% | 164,212 |
| Aug 25, 2025 | 184.50 | 185.50 | 182.50 | 184.00 | 184.00 | 1.10% | 176,303 |
| Aug 22, 2025 | 183.00 | 183.50 | 179.00 | 182.00 | 182.00 | -0.55% | 204,691 |
| Aug 21, 2025 | 182.00 | 183.50 | 181.50 | 183.00 | 183.00 | 1.67% | 131,192 |
| Aug 20, 2025 | 186.00 | 186.00 | 178.00 | 180.00 | 180.00 | -3.49% | 719,415 |
| Aug 19, 2025 | 187.50 | 189.00 | 184.00 | 186.50 | 186.50 | -0.53% | 274,593 |
| Aug 18, 2025 | 193.50 | 195.50 | 185.50 | 187.50 | 187.50 | -3.35% | 842,490 |
| Aug 15, 2025 | 195.50 | 196.00 | 191.50 | 194.00 | 194.00 | -1.02% | 288,228 |
| Aug 14, 2025 | 196.00 | 198.50 | 195.50 | 196.00 | 196.00 | - | 145,841 |
| Aug 13, 2025 | 198.50 | 201.00 | 195.50 | 196.00 | 196.00 | - | 300,366 |
| Aug 12, 2025 | 196.50 | 200.00 | 196.00 | 196.00 | 196.00 | 1.03% | 279,073 |
| Aug 11, 2025 | 196.00 | 197.00 | 193.50 | 194.00 | 194.00 | -1.52% | 121,590 |
| Aug 8, 2025 | 197.00 | 199.50 | 193.50 | 197.00 | 197.00 | -0.51% | 343,419 |
| Aug 7, 2025 | 198.50 | 200.00 | 196.00 | 198.00 | 198.00 | -0.25% | 327,036 |
| Aug 6, 2025 | 203.50 | 204.00 | 196.00 | 198.50 | 198.50 | -4.11% | 741,872 |
| Aug 5, 2025 | 200.50 | 207.00 | 200.50 | 207.00 | 207.00 | 4.02% | 441,214 |
| Aug 4, 2025 | 197.50 | 199.50 | 194.50 | 199.00 | 199.00 | 0.25% | 114,283 |
| Aug 1, 2025 | 193.00 | 199.00 | 191.50 | 198.50 | 198.50 | 1.53% | 114,007 |
| Jul 31, 2025 | 199.50 | 199.50 | 193.00 | 195.50 | 195.50 | -2.01% | 389,989 |
| Jul 30, 2025 | 201.50 | 201.50 | 198.50 | 199.50 | 199.50 | -1.24% | 179,057 |
| Jul 29, 2025 | 204.00 | 205.50 | 201.00 | 202.00 | 202.00 | -0.98% | 135,555 |
| Jul 28, 2025 | 203.00 | 204.00 | 200.50 | 204.00 | 204.00 | 0.99% | 114,057 |
| Jul 25, 2025 | 205.00 | 208.50 | 202.00 | 202.00 | 202.00 | -1.46% | 169,747 |
| Jul 24, 2025 | 206.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.24% | 118,686 |
| Jul 23, 2025 | 204.00 | 206.50 | 203.00 | 204.50 | 204.50 | 0.74% | 164,721 |
| Jul 22, 2025 | 208.50 | 211.00 | 202.50 | 203.00 | 203.00 | -3.33% | 345,644 |
| Jul 21, 2025 | 212.00 | 212.00 | 208.50 | 210.00 | 210.00 | -1.41% | 186,283 |
| Jul 18, 2025 | 216.00 | 216.50 | 211.00 | 213.00 | 213.00 | -0.47% | 307,532 |
| Jul 17, 2025 | 208.00 | 215.00 | 207.00 | 214.00 | 214.00 | 3.63% | 657,581 |
| Jul 16, 2025 | 207.00 | 209.00 | 205.50 | 206.50 | 204.80 | 0.24% | 320,196 |
| Jul 15, 2025 | 204.50 | 207.00 | 201.00 | 206.00 | 204.31 | 2.74% | 331,312 |
| Jul 14, 2025 | 202.50 | 203.50 | 200.00 | 200.50 | 198.85 | -1.72% | 231,693 |
| Jul 11, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 202.32 | -1.21% | 352,395 |
| Jul 10, 2025 | 203.00 | 209.50 | 202.00 | 206.50 | 204.80 | 1.47% | 639,955 |
| Jul 9, 2025 | 197.50 | 203.50 | 196.00 | 203.50 | 201.83 | 2.52% | 457,047 |
| Jul 8, 2025 | 198.50 | 199.50 | 195.50 | 198.50 | 196.87 | -1.24% | 184,453 |
| Jul 7, 2025 | 196.50 | 201.00 | 194.00 | 201.00 | 199.35 | 1.26% | 187,163 |
| Jul 4, 2025 | 204.00 | 205.00 | 197.50 | 198.50 | 196.87 | -2.70% | 289,695 |
| Jul 3, 2025 | 203.00 | 204.50 | 201.50 | 204.00 | 202.32 | 2.51% | 301,624 |
| Jul 2, 2025 | 201.50 | 203.50 | 198.50 | 199.00 | 197.36 | -1.49% | 372,572 |
| Jul 1, 2025 | 203.00 | 206.00 | 202.00 | 202.00 | 200.34 | -0.25% | 225,243 |
| Jun 30, 2025 | 210.00 | 210.00 | 202.50 | 202.50 | 200.84 | -3.11% | 473,564 |
| Jun 27, 2025 | 202.50 | 210.00 | 202.50 | 209.00 | 207.28 | 3.21% | 535,157 |
| Jun 26, 2025 | 206.50 | 207.50 | 202.50 | 202.50 | 200.84 | -1.22% | 272,676 |
| Jun 25, 2025 | 207.50 | 208.50 | 201.00 | 205.00 | 203.32 | 0.24% | 555,267 |
| Jun 24, 2025 | 205.00 | 207.00 | 201.50 | 204.50 | 202.82 | 2.25% | 463,925 |
| Jun 23, 2025 | 195.00 | 200.00 | 193.00 | 200.00 | 198.35 | 0.76% | 139,095 |