uPI Semiconductor Corp. (TPE:6719)
Taiwan · Delayed Price · Currency is TWD 193.50
-0.50 (-0.26%)
Aug 21, 2026, 1:30 PM CST
uPI Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 197.00 | 197.00 | 192.00 | 193.50 | 193.50 | -0.26% | 535,936 |
| Aug 20, 2026 | 198.00 | 199.50 | 191.50 | 194.00 | 194.00 | -1.27% | 666,217 |
| Aug 19, 2026 | 190.00 | 201.50 | 190.00 | 196.50 | 196.50 | 1.03% | 742,162 |
| Aug 18, 2026 | 203.00 | 204.00 | 194.00 | 194.50 | 194.50 | -2.99% | 808,987 |
| Aug 17, 2026 | 205.00 | 205.00 | 199.00 | 200.50 | 200.50 | -2.20% | 819,553 |
| Aug 14, 2026 | 209.50 | 212.50 | 202.00 | 205.00 | 205.00 | -1.44% | 1,677,728 |
| Aug 13, 2026 | 208.00 | 214.50 | 207.00 | 208.00 | 208.00 | 0.97% | 1,552,643 |
| Aug 12, 2026 | 206.50 | 211.00 | 205.50 | 206.00 | 206.00 | -0.24% | 749,764 |
| Aug 11, 2026 | 206.00 | 210.50 | 203.00 | 206.50 | 206.50 | 0.49% | 832,307 |
| Aug 10, 2026 | 212.50 | 212.50 | 204.50 | 205.50 | 205.50 | -3.75% | 1,747,982 |
| Aug 7, 2026 | 213.50 | 219.00 | 213.00 | 213.50 | 213.50 | -0.47% | 777,807 |
| Aug 6, 2026 | 213.00 | 217.00 | 209.50 | 214.50 | 214.50 | -0.69% | 907,567 |
| Aug 5, 2026 | 214.50 | 222.00 | 212.00 | 216.00 | 216.00 | 3.60% | 1,635,060 |
| Aug 4, 2026 | 205.00 | 211.00 | 203.50 | 208.50 | 208.50 | 0.72% | 1,058,021 |
| Aug 3, 2026 | 196.00 | 212.00 | 196.00 | 207.00 | 207.00 | 4.02% | 1,248,362 |
| Jul 31, 2026 | 205.00 | 205.50 | 194.50 | 199.00 | 199.00 | 5.85% | 1,760,043 |
| Jul 30, 2026 | 198.00 | 202.50 | 185.00 | 188.00 | 188.00 | -5.53% | 1,682,728 |
| Jul 29, 2026 | 208.50 | 213.50 | 189.00 | 199.00 | 199.00 | -4.56% | 2,728,795 |
| Jul 28, 2026 | 216.00 | 217.00 | 207.50 | 208.50 | 208.50 | -6.29% | 1,714,488 |
| Jul 27, 2026 | 230.50 | 232.00 | 218.50 | 222.50 | 222.50 | -4.30% | 1,244,267 |
| Jul 24, 2026 | 229.00 | 237.50 | 226.00 | 232.50 | 232.50 | - | 1,564,229 |
| Jul 23, 2026 | 246.00 | 248.50 | 231.50 | 232.50 | 232.50 | -5.68% | 1,854,068 |
| Jul 22, 2026 | 256.00 | 257.00 | 242.00 | 246.50 | 246.50 | 5.12% | 3,352,710 |
| Jul 21, 2026 | 216.50 | 234.50 | 216.50 | 234.50 | 234.50 | 9.87% | 1,193,915 |
| Jul 20, 2026 | 225.00 | 227.00 | 210.00 | 218.00 | 213.44 | -2.46% | 1,645,750 |
| Jul 17, 2026 | 238.00 | 238.00 | 222.00 | 223.50 | 218.83 | -8.40% | 2,059,899 |
| Jul 16, 2026 | 243.50 | 249.50 | 238.00 | 244.00 | 238.90 | -1.61% | 1,191,626 |
| Jul 15, 2026 | 247.00 | 248.50 | 240.50 | 248.00 | 242.82 | 1.64% | 1,338,069 |
| Jul 14, 2026 | 252.50 | 256.00 | 231.00 | 244.00 | 238.90 | -3.37% | 3,323,981 |
| Jul 13, 2026 | 270.00 | 273.50 | 247.50 | 252.50 | 247.22 | -5.25% | 3,298,235 |
| Jul 9, 2026 | 275.50 | 281.00 | 266.50 | 266.50 | 260.93 | -3.79% | 2,723,539 |
| Jul 8, 2026 | 282.00 | 283.50 | 269.50 | 277.00 | 271.21 | -2.64% | 3,711,978 |
| Jul 7, 2026 | 312.00 | 312.00 | 282.00 | 284.50 | 278.55 | -8.96% | 7,045,885 |
| Jul 6, 2026 | 298.00 | 317.50 | 296.00 | 312.50 | 305.97 | 8.13% | 8,973,507 |
| Jul 3, 2026 | 292.50 | 305.00 | 286.50 | 289.00 | 282.96 | -3.67% | 5,598,646 |
| Jul 2, 2026 | 297.00 | 326.50 | 292.00 | 300.00 | 293.73 | 1.01% | 17,525,994 |
| Jul 1, 2026 | 285.00 | 297.00 | 283.00 | 297.00 | 290.79 | 10.00% | 7,554,471 |
| Jun 30, 2026 | 265.50 | 279.00 | 262.00 | 270.00 | 264.36 | 3.25% | 4,096,037 |
| Jun 29, 2026 | 262.00 | 268.00 | 256.00 | 261.50 | 256.03 | -1.69% | 3,358,278 |
| Jun 26, 2026 | 289.50 | 291.50 | 266.00 | 266.00 | 260.44 | -9.98% | 5,744,774 |
| Jun 25, 2026 | 301.00 | 301.00 | 282.50 | 295.50 | 289.32 | -0.67% | 6,795,817 |
| Jun 24, 2026 | 275.00 | 305.00 | 275.00 | 297.50 | 291.28 | 7.21% | 14,515,036 |
| Jun 23, 2026 | 286.00 | 288.50 | 263.00 | 277.50 | 271.70 | -2.97% | 8,769,743 |
| Jun 22, 2026 | 279.50 | 286.50 | 278.00 | 286.00 | 280.02 | 9.79% | 8,709,729 |
| Jun 18, 2026 | 245.00 | 260.50 | 245.00 | 260.50 | 255.06 | 9.92% | 4,105,995 |
| Jun 17, 2026 | 239.00 | 239.00 | 232.00 | 237.00 | 232.05 | -1.04% | 1,002,142 |
| Jun 16, 2026 | 249.00 | 254.00 | 238.00 | 239.50 | 234.49 | -0.42% | 2,840,072 |
| Jun 15, 2026 | 224.50 | 240.50 | 224.50 | 240.50 | 235.47 | 9.82% | 1,482,620 |
| Jun 12, 2026 | 222.00 | 224.50 | 219.00 | 219.00 | 214.42 | 2.34% | 842,057 |
| Jun 11, 2026 | 212.50 | 217.00 | 207.50 | 214.00 | 209.53 | 0.47% | 1,016,108 |