uPI Semiconductor Corp. (TPE:6719)
Taiwan · Delayed Price · Currency is TWD 272.50
-4.50 (-1.62%)
Jul 9, 2026, 11:54 AM CST
uPI Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 275.50 | 281.00 | 266.50 | 266.50 | 266.50 | -3.79% | 2,723,539 |
| Jul 8, 2026 | 282.00 | 283.50 | 269.50 | 277.00 | 277.00 | -2.64% | 3,711,978 |
| Jul 7, 2026 | 312.00 | 312.00 | 282.00 | 284.50 | 284.50 | -8.96% | 7,045,885 |
| Jul 6, 2026 | 298.00 | 317.50 | 296.00 | 312.50 | 312.50 | 8.13% | 8,973,507 |
| Jul 3, 2026 | 292.50 | 305.00 | 286.50 | 289.00 | 289.00 | -3.67% | 5,598,646 |
| Jul 2, 2026 | 297.00 | 326.50 | 292.00 | 300.00 | 300.00 | 1.01% | 17,525,994 |
| Jul 1, 2026 | 285.00 | 297.00 | 283.00 | 297.00 | 297.00 | 10.00% | 7,554,471 |
| Jun 30, 2026 | 265.50 | 279.00 | 262.00 | 270.00 | 270.00 | 3.25% | 4,096,037 |
| Jun 29, 2026 | 262.00 | 268.00 | 256.00 | 261.50 | 261.50 | -1.69% | 3,358,278 |
| Jun 26, 2026 | 289.50 | 291.50 | 266.00 | 266.00 | 266.00 | -9.98% | 5,740,786 |
| Jun 25, 2026 | 301.00 | 301.00 | 282.50 | 295.50 | 295.50 | -0.67% | 6,795,817 |
| Jun 24, 2026 | 275.00 | 305.00 | 275.00 | 297.50 | 297.50 | 7.21% | 14,515,036 |
| Jun 23, 2026 | 286.00 | 288.50 | 263.00 | 277.50 | 277.50 | -2.97% | 8,769,743 |
| Jun 22, 2026 | 279.50 | 286.50 | 278.00 | 286.00 | 286.00 | 9.79% | 8,709,729 |
| Jun 18, 2026 | 245.00 | 260.50 | 245.00 | 260.50 | 260.50 | 9.92% | 4,105,995 |
| Jun 17, 2026 | 239.00 | 239.00 | 232.00 | 237.00 | 237.00 | -1.04% | 1,002,142 |
| Jun 16, 2026 | 249.00 | 254.00 | 238.00 | 239.50 | 239.50 | -0.42% | 2,840,072 |
| Jun 15, 2026 | 224.50 | 240.50 | 224.50 | 240.50 | 240.50 | 9.82% | 1,482,620 |
| Jun 12, 2026 | 222.00 | 224.50 | 219.00 | 219.00 | 219.00 | 2.34% | 842,057 |
| Jun 11, 2026 | 212.50 | 217.00 | 207.50 | 214.00 | 214.00 | 0.47% | 1,016,108 |
| Jun 10, 2026 | 222.00 | 224.50 | 212.50 | 213.00 | 213.00 | -4.70% | 1,217,250 |
| Jun 9, 2026 | 222.50 | 225.50 | 219.50 | 223.50 | 223.50 | 1.82% | 1,060,829 |
| Jun 8, 2026 | 216.00 | 223.50 | 215.50 | 219.50 | 219.50 | -7.97% | 1,699,336 |
| Jun 5, 2026 | 234.00 | 244.50 | 232.50 | 238.50 | 238.50 | 1.71% | 1,847,899 |
| Jun 4, 2026 | 236.00 | 239.00 | 234.00 | 234.50 | 234.50 | -3.30% | 1,038,299 |
| Jun 3, 2026 | 245.00 | 247.50 | 240.00 | 242.50 | 242.50 | 0.83% | 1,227,343 |
| Jun 2, 2026 | 244.50 | 245.00 | 232.00 | 240.50 | 240.50 | -1.23% | 2,386,082 |
| Jun 1, 2026 | 249.00 | 252.50 | 241.50 | 243.50 | 243.50 | -1.42% | 1,906,968 |
| 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 |