uPI Semiconductor Corp. (TPE:6719)
Taiwan
· Delayed Price · Currency is TWD 171.50
-2.00 (-1.15%)
Apr 29, 2026, 1:30 PM CST
uPI Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 176.00 | 176.00 | 172.00 | 173.50 | 173.50 | -1.42% | 319,311 |
| Apr 27, 2026 | 182.50 | 183.00 | 173.00 | 176.00 | 176.00 | -3.03% | 840,170 |
| Apr 24, 2026 | 177.00 | 184.50 | 177.00 | 181.50 | 181.50 | 3.71% | 1,120,758 |
| Apr 23, 2026 | 184.50 | 184.50 | 172.00 | 175.00 | 175.00 | -2.78% | 1,304,260 |
| Apr 22, 2026 | 174.50 | 181.00 | 173.50 | 180.00 | 180.00 | 3.75% | 1,370,860 |
| Apr 21, 2026 | 172.00 | 174.50 | 170.50 | 173.50 | 173.50 | 2.06% | 567,087 |
| Apr 20, 2026 | 169.50 | 173.50 | 168.50 | 170.00 | 170.00 | 1.49% | 704,151 |
| Apr 17, 2026 | 167.50 | 169.50 | 164.50 | 167.50 | 167.50 | 0.90% | 376,176 |
| Apr 16, 2026 | 162.50 | 167.00 | 162.00 | 166.00 | 166.00 | 2.47% | 580,939 |
| Apr 15, 2026 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | 0.93% | 364,298 |
| Apr 14, 2026 | 161.00 | 161.00 | 159.00 | 160.50 | 160.50 | 1.26% | 244,704 |
| Apr 13, 2026 | 160.00 | 160.00 | 157.00 | 158.50 | 158.50 | -0.63% | 276,337 |
| Apr 10, 2026 | 159.00 | 161.00 | 158.00 | 159.50 | 159.50 | 1.27% | 266,278 |
| Apr 9, 2026 | 162.50 | 162.50 | 157.00 | 157.50 | 157.50 | -3.96% | 540,823 |
| Apr 8, 2026 | 163.00 | 164.50 | 162.00 | 164.00 | 164.00 | 2.82% | 285,151 |
| Apr 7, 2026 | 161.00 | 161.00 | 157.50 | 159.50 | 159.50 | - | 153,387 |
| Apr 2, 2026 | 164.00 | 164.50 | 159.00 | 159.50 | 159.50 | -2.15% | 281,820 |
| Apr 1, 2026 | 165.00 | 165.50 | 163.00 | 163.00 | 163.00 | 0.93% | 107,311 |
| Mar 31, 2026 | 167.50 | 167.50 | 161.00 | 161.50 | 161.50 | -3.87% | 285,080 |
| Mar 30, 2026 | 166.00 | 171.00 | 164.50 | 168.00 | 168.00 | 1.20% | 300,013 |
| Mar 27, 2026 | 164.00 | 166.50 | 163.00 | 166.00 | 166.00 | -0.30% | 152,376 |
| Mar 26, 2026 | 170.00 | 172.50 | 166.50 | 166.50 | 166.50 | -1.77% | 395,836 |
| Mar 25, 2026 | 167.50 | 169.50 | 166.00 | 169.50 | 169.50 | 3.67% | 227,795 |
| Mar 24, 2026 | 166.00 | 166.50 | 160.50 | 163.50 | 163.50 | 0.62% | 250,297 |
| Mar 23, 2026 | 163.50 | 166.00 | 162.00 | 162.50 | 162.50 | -2.99% | 244,011 |
| Mar 20, 2026 | 169.00 | 170.50 | 166.50 | 167.50 | 167.50 | -0.59% | 235,512 |
| Mar 19, 2026 | 172.50 | 172.50 | 168.50 | 168.50 | 168.50 | -3.16% | 382,982 |
| Mar 18, 2026 | 175.50 | 175.50 | 172.50 | 174.00 | 174.00 | -0.29% | 223,242 |
| Mar 17, 2026 | 173.00 | 175.00 | 173.00 | 174.50 | 174.50 | 1.16% | 174,598 |
| Mar 16, 2026 | 175.50 | 175.50 | 170.50 | 172.50 | 172.50 | -0.58% | 186,347 |
| Mar 13, 2026 | 173.00 | 174.50 | 172.50 | 173.50 | 173.50 | -1.42% | 169,846 |
| Mar 12, 2026 | 172.00 | 176.50 | 172.00 | 176.00 | 176.00 | 1.15% | 223,733 |
| Mar 11, 2026 | 172.50 | 175.50 | 171.00 | 174.00 | 174.00 | 2.96% | 320,390 |
| Mar 10, 2026 | 167.50 | 169.50 | 166.00 | 169.00 | 169.00 | 3.05% | 232,220 |
| 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% | 284,829 |
| 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% | 447,760 |
| Feb 24, 2026 | 188.00 | 189.50 | 185.00 | 186.50 | 186.50 | 0.54% | 285,899 |
| 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% | 200,658 |
| 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 | - | 237,646 |
| Dec 26, 2025 | 196.00 | 197.00 | 195.00 | 195.00 | 195.00 | - | 99,841 |
| 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% | 124,740 |
| 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% | 223,155 |
| 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% | 345,799 |
| 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 |