uPI Semiconductor Corp. (TPE:6719)
Taiwan · Delayed Price · Currency is TWD 179.00
-3.50 (-1.92%)
Sep 15, 2026, 1:30 PM CST
uPI Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 183.00 | 184.00 | 179.50 | 180.00 | 180.00 | -1.37% | 240,533 |
| Sep 14, 2026 | 177.50 | 184.50 | 177.00 | 182.50 | 182.50 | 1.39% | 348,990 |
| Sep 11, 2026 | 183.50 | 183.50 | 179.00 | 180.00 | 180.00 | -2.44% | 693,702 |
| Sep 10, 2026 | 184.50 | 185.00 | 182.00 | 184.50 | 184.50 | 1.10% | 384,866 |
| Sep 9, 2026 | 184.00 | 186.00 | 182.50 | 182.50 | 182.50 | -0.54% | 743,966 |
| Sep 8, 2026 | 189.50 | 190.00 | 183.00 | 183.50 | 183.50 | -3.42% | 842,219 |
| Sep 7, 2026 | 194.00 | 194.00 | 189.00 | 190.00 | 190.00 | -0.52% | 336,309 |
| Sep 4, 2026 | 191.00 | 191.50 | 187.50 | 191.00 | 191.00 | 2.14% | 434,322 |
| Sep 3, 2026 | 193.00 | 194.50 | 187.00 | 187.00 | 187.00 | -3.11% | 475,972 |
| Sep 2, 2026 | 190.50 | 196.50 | 190.00 | 193.00 | 193.00 | 0.52% | 351,864 |
| Sep 1, 2026 | 188.50 | 195.00 | 188.50 | 192.00 | 192.00 | 2.13% | 522,526 |
| Aug 31, 2026 | 191.00 | 192.50 | 187.00 | 188.00 | 188.00 | -3.34% | 770,622 |
| Aug 28, 2026 | 196.50 | 202.50 | 194.50 | 194.50 | 194.50 | - | 820,328 |
| Aug 27, 2026 | 198.00 | 198.00 | 193.00 | 194.50 | 194.50 | -0.26% | 639,712 |
| Aug 26, 2026 | 193.00 | 197.50 | 191.50 | 195.00 | 195.00 | 1.56% | 610,137 |
| Aug 25, 2026 | 193.50 | 193.50 | 186.50 | 192.00 | 192.00 | 0.26% | 516,546 |
| Aug 24, 2026 | 193.00 | 195.50 | 191.50 | 191.50 | 191.50 | -1.03% | 325,569 |
| 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 |