uPI Semiconductor Corp. (TPE:6719)
Taiwan · Delayed Price · Currency is TWD 247.00
-1.50 (-0.60%)
May 29, 2026, 1:30 PM CST
uPI Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 254.50 | 255.00 | 242.50 | 247.00 | 247.00 | -0.60% | 2,548,395 |
| May 28, 2026 | 257.00 | 263.00 | 246.50 | 248.50 | 248.50 | -2.55% | 3,985,497 |
| May 27, 2026 | 281.50 | 286.00 | 250.50 | 255.00 | 255.00 | -6.76% | 9,524,835 |
| May 26, 2026 | 276.50 | 280.00 | 255.00 | 273.50 | 273.50 | 7.25% | 8,205,672 |
| May 25, 2026 | 233.00 | 255.00 | 232.50 | 255.00 | 255.00 | 9.91% | 4,204,852 |
| May 22, 2026 | 238.50 | 238.50 | 228.50 | 232.00 | 232.00 | -0.64% | 2,208,564 |
| May 21, 2026 | 237.00 | 243.00 | 228.50 | 233.50 | 233.50 | 0.65% | 5,716,187 |
| May 20, 2026 | 210.00 | 232.00 | 207.50 | 232.00 | 232.00 | 9.95% | 4,707,267 |
| May 19, 2026 | 220.00 | 226.50 | 210.00 | 211.00 | 211.00 | -4.09% | 4,273,528 |
| May 18, 2026 | 198.00 | 220.00 | 197.00 | 220.00 | 220.00 | 10.00% | 3,699,378 |
| May 15, 2026 | 210.50 | 211.00 | 198.50 | 200.00 | 200.00 | -4.08% | 1,430,256 |
| May 14, 2026 | 204.50 | 214.00 | 198.50 | 208.50 | 208.50 | 2.96% | 2,316,377 |
| May 13, 2026 | 195.00 | 203.00 | 191.00 | 202.50 | 202.50 | 3.85% | 1,703,496 |
| May 12, 2026 | 192.50 | 196.00 | 190.00 | 195.00 | 195.00 | 2.63% | 1,233,429 |
| May 11, 2026 | 188.50 | 193.00 | 185.50 | 190.00 | 190.00 | 1.60% | 798,117 |
| May 8, 2026 | 186.00 | 190.00 | 185.00 | 187.00 | 187.00 | -0.53% | 696,607 |
| May 7, 2026 | 190.00 | 190.00 | 186.00 | 188.00 | 188.00 | - | 677,668 |
| May 6, 2026 | 193.00 | 193.00 | 183.00 | 188.00 | 188.00 | -1.05% | 1,374,269 |
| May 5, 2026 | 184.00 | 192.50 | 183.00 | 190.00 | 190.00 | 5.85% | 1,760,911 |
| May 4, 2026 | 171.50 | 183.00 | 171.50 | 179.50 | 179.50 | 5.59% | 719,353 |
| Apr 30, 2026 | 172.50 | 172.50 | 170.00 | 170.00 | 170.00 | -0.87% | 231,499 |
| Apr 29, 2026 | 173.00 | 175.00 | 171.50 | 171.50 | 171.50 | -1.15% | 261,633 |
| Apr 28, 2026 | 176.00 | 176.00 | 172.00 | 173.50 | 173.50 | -1.42% | 319,311 |
| Apr 27, 2026 | 182.50 | 183.00 | 173.00 | 176.00 | 176.00 | -3.03% | 840,170 |
| Apr 24, 2026 | 177.00 | 184.50 | 177.00 | 181.50 | 181.50 | 3.71% | 1,120,758 |
| Apr 23, 2026 | 184.50 | 184.50 | 172.00 | 175.00 | 175.00 | -2.78% | 1,304,260 |
| Apr 22, 2026 | 174.50 | 181.00 | 173.50 | 180.00 | 180.00 | 3.75% | 1,370,860 |
| Apr 21, 2026 | 172.00 | 174.50 | 170.50 | 173.50 | 173.50 | 2.06% | 567,087 |
| Apr 20, 2026 | 169.50 | 173.50 | 168.50 | 170.00 | 170.00 | 1.49% | 704,151 |
| Apr 17, 2026 | 167.50 | 169.50 | 164.50 | 167.50 | 167.50 | 0.90% | 376,176 |
| Apr 16, 2026 | 162.50 | 167.00 | 162.00 | 166.00 | 166.00 | 2.47% | 580,939 |
| Apr 15, 2026 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | 0.93% | 364,298 |
| Apr 14, 2026 | 161.00 | 161.00 | 159.00 | 160.50 | 160.50 | 1.26% | 244,704 |
| Apr 13, 2026 | 160.00 | 160.00 | 157.00 | 158.50 | 158.50 | -0.63% | 276,337 |
| Apr 10, 2026 | 159.00 | 161.00 | 158.00 | 159.50 | 159.50 | 1.27% | 266,278 |
| Apr 9, 2026 | 162.50 | 162.50 | 157.00 | 157.50 | 157.50 | -3.96% | 540,823 |
| Apr 8, 2026 | 163.00 | 164.50 | 162.00 | 164.00 | 164.00 | 2.82% | 285,151 |
| Apr 7, 2026 | 161.00 | 161.00 | 157.50 | 159.50 | 159.50 | - | 153,387 |
| Apr 2, 2026 | 164.00 | 164.50 | 159.00 | 159.50 | 159.50 | -2.15% | 281,820 |
| Apr 1, 2026 | 165.00 | 165.50 | 163.00 | 163.00 | 163.00 | 0.93% | 107,311 |
| Mar 31, 2026 | 167.50 | 167.50 | 161.00 | 161.50 | 161.50 | -3.87% | 285,080 |
| Mar 30, 2026 | 166.00 | 171.00 | 164.50 | 168.00 | 168.00 | 1.20% | 300,013 |
| Mar 27, 2026 | 164.00 | 166.50 | 163.00 | 166.00 | 166.00 | -0.30% | 152,376 |
| Mar 26, 2026 | 170.00 | 172.50 | 166.50 | 166.50 | 166.50 | -1.77% | 395,836 |
| Mar 25, 2026 | 167.50 | 169.50 | 166.00 | 169.50 | 169.50 | 3.67% | 227,795 |
| Mar 24, 2026 | 166.00 | 166.50 | 160.50 | 163.50 | 163.50 | 0.62% | 250,297 |
| Mar 23, 2026 | 163.50 | 166.00 | 162.00 | 162.50 | 162.50 | -2.99% | 244,011 |
| Mar 20, 2026 | 169.00 | 170.50 | 166.50 | 167.50 | 167.50 | -0.59% | 235,512 |
| Mar 19, 2026 | 172.50 | 172.50 | 168.50 | 168.50 | 168.50 | -3.16% | 382,982 |
| Mar 18, 2026 | 175.50 | 175.50 | 172.50 | 174.00 | 174.00 | -0.29% | 223,242 |