uPI Semiconductor Corp. (TPE:6719)
Taiwan
· Delayed Price · Currency is TWD 164.00
-9.50 (-5.48%)
Mar 9, 2026, 1:35 PM CST
uPI Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 164.00 | 166.50 | 161.50 | 164.00 | 164.00 | -5.48% | 589,225 |
| Mar 6, 2026 | 174.50 | 176.00 | 172.50 | 173.50 | 173.50 | -0.86% | 282,744 |
| Mar 5, 2026 | 176.00 | 179.00 | 173.00 | 175.00 | 175.00 | 2.04% | 459,406 |
| Mar 4, 2026 | 180.00 | 180.50 | 170.50 | 171.50 | 171.50 | -6.54% | 951,463 |
| Mar 3, 2026 | 192.00 | 192.00 | 182.50 | 183.50 | 183.50 | -3.17% | 647,374 |
| Mar 2, 2026 | 184.00 | 190.50 | 182.00 | 189.50 | 189.50 | 2.43% | 523,218 |
| Feb 26, 2026 | 185.50 | 188.50 | 185.00 | 185.00 | 185.00 | - | 554,458 |
| Feb 25, 2026 | 187.00 | 187.00 | 183.00 | 185.00 | 185.00 | -0.80% | 446,653 |
| Feb 24, 2026 | 188.00 | 189.50 | 185.00 | 186.50 | 186.50 | 0.54% | 268,873 |
| Feb 23, 2026 | 186.00 | 190.00 | 183.00 | 185.50 | 185.50 | 0.82% | 405,091 |
| Feb 11, 2026 | 186.00 | 187.00 | 183.50 | 184.00 | 184.00 | -0.54% | 317,154 |
| Feb 10, 2026 | 185.00 | 186.50 | 184.00 | 185.00 | 185.00 | 0.54% | 199,600 |
| Feb 9, 2026 | 193.50 | 194.00 | 184.00 | 184.00 | 184.00 | -3.41% | 910,352 |
| Feb 6, 2026 | 199.00 | 199.00 | 188.50 | 190.50 | 190.50 | -4.51% | 582,632 |
| Feb 5, 2026 | 199.00 | 203.00 | 198.00 | 199.50 | 199.50 | -0.75% | 363,858 |
| Feb 4, 2026 | 205.50 | 206.00 | 198.00 | 201.00 | 201.00 | -1.95% | 565,360 |
| Feb 3, 2026 | 204.00 | 206.50 | 200.50 | 205.00 | 205.00 | 3.27% | 453,824 |
| Feb 2, 2026 | 198.00 | 202.00 | 195.50 | 198.50 | 198.50 | -2.22% | 575,645 |
| Jan 30, 2026 | 214.00 | 214.00 | 198.00 | 203.00 | 203.00 | -5.36% | 1,120,439 |
| Jan 29, 2026 | 212.00 | 218.00 | 211.00 | 214.50 | 214.50 | 2.14% | 1,626,146 |
| Jan 28, 2026 | 210.00 | 215.00 | 206.50 | 210.00 | 210.00 | 0.48% | 1,111,502 |
| Jan 27, 2026 | 201.50 | 209.00 | 201.50 | 209.00 | 209.00 | 4.50% | 1,195,937 |
| Jan 26, 2026 | 196.00 | 203.00 | 195.50 | 200.00 | 200.00 | 2.30% | 746,216 |
| Jan 23, 2026 | 194.50 | 199.00 | 194.50 | 195.50 | 195.50 | 1.03% | 540,813 |
| Jan 22, 2026 | 194.00 | 195.00 | 192.50 | 193.50 | 193.50 | 1.31% | 543,705 |
| Jan 21, 2026 | 190.00 | 193.50 | 188.50 | 191.00 | 191.00 | -0.26% | 749,863 |
| Jan 20, 2026 | 183.50 | 195.50 | 183.50 | 191.50 | 191.50 | 3.51% | 1,701,658 |
| Jan 19, 2026 | 181.00 | 185.50 | 179.50 | 185.00 | 185.00 | 2.21% | 518,200 |
| Jan 16, 2026 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | -0.82% | 286,050 |
| Jan 15, 2026 | 184.00 | 184.00 | 180.00 | 182.50 | 182.50 | - | 384,824 |
| Jan 14, 2026 | 181.00 | 184.00 | 180.00 | 182.50 | 182.50 | 1.67% | 397,013 |
| Jan 13, 2026 | 184.50 | 184.50 | 179.00 | 179.50 | 179.50 | -2.18% | 449,726 |
| Jan 12, 2026 | 181.50 | 186.00 | 181.50 | 183.50 | 183.50 | 1.10% | 297,057 |
| Jan 9, 2026 | 183.00 | 183.00 | 180.00 | 181.50 | 181.50 | -0.27% | 258,035 |
| Jan 8, 2026 | 187.00 | 187.50 | 181.50 | 182.00 | 182.00 | -2.41% | 371,460 |
| Jan 7, 2026 | 184.00 | 188.50 | 182.50 | 186.50 | 186.50 | - | 586,571 |
| Jan 6, 2026 | 189.00 | 189.00 | 184.00 | 186.50 | 186.50 | 0.54% | 387,405 |
| Jan 5, 2026 | 189.50 | 189.50 | 183.50 | 185.50 | 185.50 | -1.33% | 391,019 |
| Jan 2, 2026 | 195.00 | 195.00 | 187.00 | 188.00 | 188.00 | -3.59% | 539,556 |
| Dec 31, 2025 | 196.00 | 198.00 | 195.00 | 195.00 | 195.00 | - | 146,773 |
| Dec 30, 2025 | 196.00 | 196.00 | 194.00 | 195.00 | 195.00 | - | 142,309 |
| Dec 29, 2025 | 195.50 | 196.00 | 194.00 | 195.00 | 195.00 | - | 237,645 |
| Dec 26, 2025 | 196.00 | 197.00 | 195.00 | 195.00 | 195.00 | - | 99,671 |
| Dec 24, 2025 | 197.50 | 197.50 | 194.50 | 195.00 | 195.00 | -0.26% | 132,663 |
| Dec 23, 2025 | 197.50 | 198.00 | 195.00 | 195.50 | 195.50 | -1.26% | 115,668 |
| Dec 22, 2025 | 196.00 | 198.50 | 195.50 | 198.00 | 198.00 | 1.54% | 111,427 |
| Dec 19, 2025 | 199.50 | 199.50 | 195.00 | 195.00 | 195.00 | -1.02% | 124,090 |
| Dec 18, 2025 | 198.00 | 199.50 | 197.00 | 197.00 | 197.00 | -0.51% | 147,600 |
| Dec 17, 2025 | 197.00 | 203.50 | 197.00 | 198.00 | 198.00 | 0.76% | 325,945 |
| Dec 16, 2025 | 195.50 | 198.00 | 194.50 | 196.50 | 196.50 | 0.26% | 172,326 |
| Dec 15, 2025 | 195.00 | 197.00 | 192.00 | 196.00 | 196.00 | 0.26% | 174,310 |
| Dec 12, 2025 | 196.50 | 198.50 | 195.00 | 195.50 | 195.50 | -1.01% | 108,463 |
| Dec 11, 2025 | 197.00 | 198.50 | 195.00 | 197.50 | 197.50 | 0.51% | 223,005 |
| Dec 10, 2025 | 202.50 | 202.50 | 195.50 | 196.50 | 196.50 | -2.00% | 270,210 |
| Dec 9, 2025 | 201.00 | 201.50 | 199.00 | 200.50 | 200.50 | - | 113,095 |
| Dec 8, 2025 | 200.50 | 201.00 | 199.00 | 200.50 | 200.50 | - | 119,001 |
| Dec 5, 2025 | 205.50 | 206.50 | 199.00 | 200.50 | 200.50 | -2.43% | 340,792 |
| Dec 4, 2025 | 203.50 | 206.50 | 202.00 | 205.50 | 205.50 | 1.23% | 345,257 |
| Dec 3, 2025 | 203.00 | 205.50 | 201.50 | 203.00 | 203.00 | 0.74% | 287,961 |
| Dec 2, 2025 | 200.50 | 202.50 | 200.00 | 201.50 | 201.50 | 0.50% | 184,770 |
| Dec 1, 2025 | 199.00 | 202.00 | 198.50 | 200.50 | 200.50 | 0.25% | 208,580 |
| Nov 28, 2025 | 198.50 | 202.00 | 198.00 | 200.00 | 200.00 | 0.25% | 232,473 |
| Nov 27, 2025 | 200.00 | 200.50 | 198.00 | 199.50 | 199.50 | - | 307,293 |
| Nov 26, 2025 | 198.50 | 199.50 | 197.00 | 199.50 | 199.50 | 1.01% | 143,928 |
| Nov 25, 2025 | 203.00 | 203.00 | 196.50 | 197.50 | 197.50 | -1.25% | 288,320 |
| Nov 24, 2025 | 195.00 | 201.00 | 195.00 | 200.00 | 200.00 | 3.09% | 456,688 |
| Nov 21, 2025 | 197.00 | 197.00 | 189.00 | 194.00 | 194.00 | -2.27% | 520,146 |
| Nov 20, 2025 | 197.50 | 198.50 | 195.00 | 198.50 | 198.50 | 2.06% | 252,774 |
| Nov 19, 2025 | 194.50 | 198.50 | 194.00 | 194.50 | 194.50 | 0.26% | 402,013 |
| Nov 18, 2025 | 195.00 | 197.00 | 193.00 | 194.00 | 194.00 | -1.27% | 368,097 |
| Nov 17, 2025 | 194.50 | 198.00 | 193.50 | 196.50 | 196.50 | 1.03% | 245,861 |
| Nov 14, 2025 | 195.00 | 196.50 | 192.50 | 194.50 | 194.50 | -2.51% | 424,867 |
| Nov 13, 2025 | 200.00 | 200.50 | 197.00 | 199.50 | 199.50 | -0.25% | 272,935 |
| Nov 12, 2025 | 195.50 | 202.50 | 195.50 | 200.00 | 200.00 | 2.83% | 740,784 |
| Nov 11, 2025 | 193.00 | 197.50 | 193.00 | 194.50 | 194.50 | 0.52% | 494,132 |
| Nov 10, 2025 | 191.50 | 193.50 | 189.00 | 193.50 | 193.50 | 3.48% | 595,386 |
| Nov 7, 2025 | 190.00 | 191.00 | 185.00 | 187.00 | 187.00 | -2.09% | 709,593 |
| Nov 6, 2025 | 200.00 | 201.00 | 191.00 | 191.00 | 191.00 | -3.54% | 1,804,017 |
| Nov 5, 2025 | 183.00 | 198.00 | 182.00 | 198.00 | 198.00 | 10.00% | 1,999,364 |
| Nov 4, 2025 | 186.00 | 186.00 | 180.00 | 180.00 | 180.00 | -2.44% | 406,715 |
| Nov 3, 2025 | 189.50 | 189.50 | 184.00 | 184.50 | 184.50 | -1.86% | 316,421 |
| Oct 31, 2025 | 190.00 | 191.00 | 187.00 | 188.00 | 188.00 | -0.27% | 240,934 |
| Oct 30, 2025 | 192.50 | 194.50 | 187.50 | 188.50 | 188.50 | -1.57% | 313,599 |
| Oct 29, 2025 | 192.00 | 194.50 | 190.50 | 191.50 | 191.50 | -0.26% | 229,784 |
| Oct 28, 2025 | 196.00 | 196.00 | 191.50 | 192.00 | 192.00 | -1.79% | 167,030 |
| Oct 27, 2025 | 196.50 | 197.50 | 193.50 | 195.50 | 195.50 | 1.03% | 308,203 |
| Oct 23, 2025 | 196.50 | 197.00 | 193.00 | 193.50 | 193.50 | -1.78% | 242,196 |
| Oct 22, 2025 | 192.00 | 197.50 | 192.00 | 197.00 | 197.00 | 1.29% | 268,373 |
| Oct 21, 2025 | 190.00 | 196.50 | 190.00 | 194.50 | 194.50 | 2.91% | 343,326 |
| Oct 20, 2025 | 188.50 | 190.50 | 187.50 | 189.00 | 189.00 | 0.27% | 226,634 |
| Oct 17, 2025 | 190.00 | 192.00 | 188.50 | 188.50 | 188.50 | -1.57% | 214,844 |
| Oct 16, 2025 | 190.50 | 194.50 | 189.00 | 191.50 | 191.50 | 1.06% | 250,442 |
| Oct 15, 2025 | 191.00 | 191.50 | 187.00 | 189.50 | 189.50 | -0.52% | 459,924 |
| Oct 14, 2025 | 198.00 | 200.50 | 189.50 | 190.50 | 190.50 | -3.54% | 432,655 |
| Oct 13, 2025 | 197.50 | 199.00 | 195.00 | 197.50 | 197.50 | -2.23% | 416,751 |
| Oct 9, 2025 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | -1.46% | 300,846 |
| Oct 8, 2025 | 205.50 | 207.00 | 202.50 | 205.00 | 205.00 | -0.97% | 273,756 |
| Oct 7, 2025 | 208.00 | 210.00 | 205.50 | 207.00 | 207.00 | -0.24% | 276,309 |
| Oct 3, 2025 | 206.00 | 208.00 | 204.00 | 207.50 | 207.50 | 0.73% | 237,814 |
| Oct 2, 2025 | 206.50 | 207.00 | 204.50 | 206.00 | 206.00 | 0.24% | 211,018 |