uPI Semiconductor Corp. (TPE:6719)
Taiwan · Delayed Price · Currency is TWD 211.00
+9.50 (4.71%)
Sep 30, 2025, 1:35 PM CST
uPI Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 209.00 | 213.00 | 208.00 | 211.00 | 211.00 | 1.69% | 815,139 |
| Sep 17, 2025 | 205.00 | 209.50 | 203.50 | 207.50 | 207.50 | 1.72% | 849,767 |
| Sep 16, 2025 | 203.50 | 205.00 | 200.50 | 204.00 | 204.00 | 1.24% | 612,539 |
| Sep 15, 2025 | 201.50 | 205.00 | 198.00 | 201.50 | 201.50 | 0.75% | 766,897 |
| Sep 12, 2025 | 198.50 | 202.00 | 196.50 | 200.00 | 200.00 | 3.36% | 800,765 |
| Sep 11, 2025 | 195.00 | 195.50 | 191.00 | 193.50 | 193.50 | -0.51% | 251,385 |
| Sep 10, 2025 | 196.50 | 196.50 | 192.50 | 194.50 | 194.50 | -0.51% | 321,286 |
| Sep 9, 2025 | 200.50 | 201.50 | 195.00 | 195.50 | 195.50 | -1.76% | 425,194 |
| Sep 8, 2025 | 194.00 | 203.00 | 194.00 | 199.00 | 199.00 | 5.01% | 932,159 |
| Sep 5, 2025 | 190.00 | 191.00 | 188.00 | 189.50 | 189.50 | 0.53% | 112,642 |
| Sep 4, 2025 | 189.00 | 190.50 | 187.50 | 188.50 | 188.50 | 0.80% | 245,951 |
| Sep 3, 2025 | 180.00 | 188.00 | 180.00 | 187.00 | 187.00 | 3.89% | 242,041 |
| Sep 2, 2025 | 182.00 | 184.00 | 179.00 | 180.00 | 180.00 | -0.55% | 210,366 |
| Sep 1, 2025 | 187.50 | 187.50 | 180.00 | 181.00 | 181.00 | -3.72% | 420,672 |
| Aug 29, 2025 | 188.50 | 189.50 | 187.00 | 188.00 | 188.00 | -0.27% | 124,803 |
| 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 |