uPI Semiconductor Corp. (TPE:6719)
Taiwan · Delayed Price · Currency is TWD 193.00
-6.00 (-3.02%)
Jul 30, 2026, 12:38 PM CST
uPI Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 222.00 | 224.50 | 212.50 | 213.00 | 208.55 | -4.70% | 1,217,250 |
| Jun 9, 2026 | 222.50 | 225.50 | 219.50 | 223.50 | 218.83 | 1.82% | 1,060,829 |
| Jun 8, 2026 | 216.00 | 223.50 | 215.50 | 219.50 | 214.91 | -7.97% | 1,699,336 |
| Jun 5, 2026 | 234.00 | 244.50 | 232.50 | 238.50 | 233.51 | 1.71% | 1,847,899 |
| Jun 4, 2026 | 236.00 | 239.00 | 234.00 | 234.50 | 229.60 | -3.30% | 1,038,299 |
| Jun 3, 2026 | 245.00 | 247.50 | 240.00 | 242.50 | 237.43 | 0.83% | 1,227,343 |
| Jun 2, 2026 | 244.50 | 245.00 | 232.00 | 240.50 | 235.47 | -1.23% | 2,386,082 |
| Jun 1, 2026 | 249.00 | 252.50 | 241.50 | 243.50 | 238.41 | -1.42% | 1,913,360 |
| May 29, 2026 | 254.50 | 255.00 | 242.50 | 247.00 | 241.84 | -0.60% | 2,548,395 |
| May 28, 2026 | 257.00 | 263.00 | 246.50 | 248.50 | 243.31 | -2.55% | 3,985,497 |
| May 27, 2026 | 281.50 | 286.00 | 250.50 | 255.00 | 249.67 | -6.76% | 9,524,835 |
| May 26, 2026 | 276.50 | 280.00 | 255.00 | 273.50 | 267.78 | 7.25% | 8,205,672 |
| May 25, 2026 | 233.00 | 255.00 | 232.50 | 255.00 | 249.67 | 9.91% | 4,204,852 |
| May 22, 2026 | 238.50 | 238.50 | 228.50 | 232.00 | 227.15 | -0.64% | 2,208,564 |
| May 21, 2026 | 237.00 | 243.00 | 228.50 | 233.50 | 228.62 | 0.65% | 5,716,187 |
| May 20, 2026 | 210.00 | 232.00 | 207.50 | 232.00 | 227.15 | 9.95% | 4,707,267 |
| May 19, 2026 | 220.00 | 226.50 | 210.00 | 211.00 | 206.59 | -4.09% | 4,273,528 |