uPI Semiconductor Corp. 6719
TWSE · Taiwan · Electronic Technology
TWD 189.50+1.50 (+0.80%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 189.50 | +0.80% | TWD 189.00 | TWD 191.00 | TWD 186.50 | 443.46K |
| 2026-10-01 | TWD 188.00 | +0.80% | TWD 187.50 | TWD 191.00 | TWD 186.50 | 475.20K |
| 2026-09-30 | TWD 186.50 | +1.36% | TWD 185.50 | TWD 188.50 | TWD 184.00 | 562.65K |
| 2026-09-29 | TWD 184.00 | 0.00% | TWD 183.50 | TWD 186.00 | TWD 183.50 | 420.15K |
| 2026-09-24 | TWD 184.00 | +0.55% | TWD 181.50 | TWD 184.50 | TWD 181.50 | 270.08K |
| 2026-09-23 | TWD 183.00 | -2.40% | TWD 186.50 | TWD 188.50 | TWD 183.00 | 411.31K |
| 2026-09-22 | TWD 187.50 | +2.46% | TWD 186.00 | TWD 191.00 | TWD 184.50 | 700.10K |
| 2026-09-21 | TWD 183.00 | -0.81% | TWD 185.00 | TWD 185.00 | TWD 182.00 | 262.20K |
| 2026-09-18 | TWD 184.50 | +1.93% | TWD 184.50 | TWD 186.50 | TWD 182.50 | 524.10K |
| 2026-09-17 | TWD 181.00 | +0.28% | TWD 183.00 | TWD 185.50 | TWD 181.00 | 456.00K |
| 2026-09-16 | TWD 180.50 | +0.84% | TWD 179.50 | TWD 182.50 | TWD 179.50 | 198.86K |
| 2026-09-15 | TWD 179.00 | -1.92% | TWD 183.00 | TWD 184.00 | TWD 179.00 | 277.39K |
| 2026-09-14 | TWD 182.50 | +1.39% | TWD 177.50 | TWD 184.50 | TWD 177.00 | 338.03K |
| 2026-09-11 | TWD 180.00 | -2.44% | TWD 183.50 | TWD 183.50 | TWD 179.00 | 672.22K |
| 2026-09-10 | TWD 184.50 | +1.10% | TWD 184.50 | TWD 185.00 | TWD 182.00 | 375.51K |
| 2026-09-09 | TWD 182.50 | -0.54% | TWD 184.00 | TWD 186.00 | TWD 182.50 | 723.21K |
| 2026-09-08 | TWD 183.50 | -3.42% | TWD 189.50 | TWD 190.00 | TWD 183.00 | 807.70K |
| 2026-09-07 | TWD 190.00 | -0.52% | TWD 194.00 | TWD 194.00 | TWD 189.00 | 323.12K |
| 2026-09-04 | TWD 191.00 | +2.14% | TWD 191.00 | TWD 191.50 | TWD 187.50 | 422.68K |
| 2026-09-03 | TWD 187.00 | -3.11% | TWD 193.00 | TWD 194.50 | TWD 187.00 | 458.59K |
| 2026-09-02 | TWD 193.00 | +0.52% | TWD 190.50 | TWD 196.50 | TWD 190.00 | 341.21K |
| 2026-09-01 | TWD 192.00 | +2.13% | TWD 188.50 | TWD 195.00 | TWD 188.50 | 506.74K |
| 2026-08-31 | TWD 188.00 | -3.34% | TWD 191.00 | TWD 192.50 | TWD 187.00 | 738.58K |
| 2026-08-28 | TWD 194.50 | 0.00% | TWD 196.50 | TWD 202.50 | TWD 194.50 | 795.14K |
| 2026-08-27 | TWD 194.50 | -0.26% | TWD 198.00 | TWD 198.00 | TWD 193.00 | 617.70K |
| 2026-08-26 | TWD 195.00 | +1.56% | TWD 193.00 | TWD 197.50 | TWD 191.50 | 593.54K |
| 2026-08-25 | TWD 192.00 | +0.26% | TWD 193.50 | TWD 193.50 | TWD 186.50 | 497.03K |
| 2026-08-24 | TWD 191.50 | -1.03% | TWD 193.00 | TWD 195.50 | TWD 191.50 | 311.28K |
| 2026-08-21 | TWD 193.50 | -0.26% | TWD 197.00 | TWD 197.00 | TWD 192.00 | 518.02K |
| 2026-08-20 | TWD 194.00 | -1.27% | TWD 198.00 | TWD 199.50 | TWD 191.50 | 648.17K |
| 2026-08-19 | TWD 196.50 | +1.03% | TWD 190.00 | TWD 201.50 | TWD 190.00 | 727.66K |
| 2026-08-18 | TWD 194.50 | -2.99% | TWD 203.00 | TWD 204.00 | TWD 194.00 | 776.54K |
| 2026-08-17 | TWD 200.50 | -2.20% | TWD 205.00 | TWD 205.00 | TWD 199.00 | 795.49K |
| 2026-08-14 | TWD 205.00 | -1.44% | TWD 209.50 | TWD 212.50 | TWD 202.00 | 1.64M |
| 2026-08-13 | TWD 208.00 | +0.97% | TWD 208.00 | TWD 214.50 | TWD 207.00 | 1.51M |
| 2026-08-12 | TWD 206.00 | -0.24% | TWD 206.50 | TWD 211.00 | TWD 205.50 | 726.22K |
| 2026-08-11 | TWD 206.50 | +0.49% | TWD 206.00 | TWD 210.50 | TWD 203.00 | 807.25K |
| 2026-08-10 | TWD 205.50 | -3.75% | TWD 212.50 | TWD 212.50 | TWD 204.50 | 1.69M |
| 2026-08-07 | TWD 213.50 | -0.47% | TWD 213.50 | TWD 219.00 | TWD 213.00 | 755.13K |
| 2026-08-06 | TWD 214.50 | -0.69% | TWD 213.00 | TWD 217.00 | TWD 209.50 | 882.15K |
| 2026-08-05 | TWD 216.00 | +3.60% | TWD 214.50 | TWD 222.00 | TWD 212.00 | 1.60M |
| 2026-08-04 | TWD 208.50 | +0.72% | TWD 205.00 | TWD 211.00 | TWD 203.50 | 1.03M |
| 2026-08-03 | TWD 207.00 | +4.02% | TWD 196.00 | TWD 212.00 | TWD 196.00 | 1.22M |
| 2026-07-31 | TWD 199.00 | +5.85% | TWD 205.00 | TWD 205.50 | TWD 194.50 | 1.73M |
| 2026-07-30 | TWD 188.00 | -5.53% | TWD 198.00 | TWD 202.50 | TWD 185.00 | 1.64M |
| 2026-07-29 | TWD 199.00 | -4.56% | TWD 208.50 | TWD 213.50 | TWD 189.00 | 2.67M |
| 2026-07-28 | TWD 208.50 | -6.29% | TWD 216.00 | TWD 217.00 | TWD 207.50 | 1.67M |
| 2026-07-27 | TWD 222.50 | -4.30% | TWD 230.50 | TWD 232.00 | TWD 218.50 | 1.21M |
| 2026-07-24 | TWD 232.50 | 0.00% | TWD 229.00 | TWD 237.50 | TWD 226.00 | 1.54M |
| 2026-07-23 | TWD 232.50 | -5.68% | TWD 246.00 | TWD 248.50 | TWD 231.50 | 1.81M |
| 2026-07-22 | TWD 246.50 | +5.12% | TWD 256.00 | TWD 257.00 | TWD 242.00 | 3.31M |
| 2026-07-21 | TWD 234.50 | +7.57% | TWD 216.50 | TWD 234.50 | TWD 216.50 | 1.17M |
| 2026-07-20 | TWD 218.00 | -2.46% | TWD 225.00 | TWD 227.00 | TWD 210.00 | 1.59M |
| 2026-07-17 | TWD 223.50 | -8.40% | TWD 238.00 | TWD 238.00 | TWD 222.00 | 1.98M |
| 2026-07-16 | TWD 244.00 | -1.61% | TWD 243.50 | TWD 249.50 | TWD 238.00 | 1.16M |
| 2026-07-15 | TWD 248.00 | +1.64% | TWD 247.00 | TWD 248.50 | TWD 240.50 | 1.29M |
| 2026-07-14 | TWD 244.00 | -3.37% | TWD 252.50 | TWD 256.00 | TWD 231.00 | 3.25M |
| 2026-07-13 | TWD 252.50 | -5.25% | TWD 270.00 | TWD 273.50 | TWD 247.50 | 3.18M |
| 2026-07-10 | TWD 266.50 | 0.00% | TWD 266.50 | TWD 266.50 | TWD 266.50 | 0 |
| 2026-07-09 | TWD 266.50 | -3.79% | TWD 275.50 | TWD 281.00 | TWD 266.50 | 2.63M |
| 2026-07-08 | TWD 277.00 | -2.64% | TWD 282.00 | TWD 283.50 | TWD 269.50 | 3.62M |
| 2026-07-07 | TWD 284.50 | -8.96% | TWD 312.00 | TWD 312.00 | TWD 282.00 | 6.86M |
| 2026-07-06 | TWD 312.50 | +8.13% | TWD 298.00 | TWD 317.50 | TWD 296.00 | 8.75M |
| 2026-07-03 | TWD 289.00 | -3.67% | TWD 292.50 | TWD 305.00 | TWD 286.50 | 5.43M |
| 2026-07-02 | TWD 300.00 | +1.01% | TWD 297.00 | TWD 326.50 | TWD 292.00 | 17.19M |
| 2026-07-01 | TWD 297.00 | +10.00% | TWD 285.00 | TWD 297.00 | TWD 283.00 | 7.37M |
| 2026-06-30 | TWD 270.00 | +3.25% | TWD 265.50 | TWD 279.00 | TWD 262.00 | 4.02M |
| 2026-06-29 | TWD 261.50 | -1.69% | TWD 262.00 | TWD 268.00 | TWD 256.00 | 3.28M |
| 2026-06-26 | TWD 266.00 | -9.98% | TWD 289.50 | TWD 291.50 | TWD 266.00 | 5.59M |
| 2026-06-25 | TWD 295.50 | -0.67% | TWD 301.00 | TWD 301.00 | TWD 282.50 | 6.68M |
| 2026-06-24 | TWD 297.50 | +7.21% | TWD 275.00 | TWD 305.00 | TWD 275.00 | 14.29M |
| 2026-06-23 | TWD 277.50 | -2.97% | TWD 286.00 | TWD 288.50 | TWD 263.00 | 8.59M |
| 2026-06-22 | TWD 286.00 | +9.79% | TWD 279.50 | TWD 286.50 | TWD 278.00 | 8.48M |
| 2026-06-18 | TWD 260.50 | +9.92% | TWD 245.00 | TWD 260.50 | TWD 245.00 | 4.01M |
| 2026-06-17 | TWD 237.00 | -1.04% | TWD 239.00 | TWD 239.00 | TWD 232.00 | 974.88K |
| 2026-06-16 | TWD 239.50 | -0.42% | TWD 249.00 | TWD 254.00 | TWD 238.00 | 2.79M |
| 2026-06-15 | TWD 240.50 | +9.82% | TWD 224.50 | TWD 240.50 | TWD 224.50 | 1.45M |
| 2026-06-12 | TWD 219.00 | +2.34% | TWD 222.00 | TWD 224.50 | TWD 219.00 | 822.19K |
| 2026-06-11 | TWD 214.00 | +0.47% | TWD 212.50 | TWD 217.00 | TWD 207.50 | 996.33K |
| 2026-06-10 | TWD 213.00 | -4.70% | TWD 222.00 | TWD 224.50 | TWD 212.50 | 1.18M |
| 2026-06-09 | TWD 223.50 | +1.82% | TWD 222.50 | TWD 225.50 | TWD 219.50 | 1.04M |
| 2026-06-08 | TWD 219.50 | -7.97% | TWD 216.00 | TWD 223.50 | TWD 215.50 | 1.66M |
| 2026-06-05 | TWD 238.50 | +1.71% | TWD 234.00 | TWD 244.50 | TWD 232.50 | 1.80M |
| 2026-06-04 | TWD 234.50 | -3.30% | TWD 236.00 | TWD 239.00 | TWD 234.00 | 1.01M |
| 2026-06-03 | TWD 242.50 | +0.83% | TWD 245.00 | TWD 247.50 | TWD 240.00 | 1.19M |
| 2026-06-02 | TWD 240.50 | -1.23% | TWD 244.50 | TWD 245.00 | TWD 232.00 | 2.31M |
| 2026-06-01 | TWD 243.50 | -1.42% | TWD 249.00 | TWD 252.50 | TWD 241.50 | 1.85M |
| 2026-05-29 | TWD 247.00 | -0.60% | TWD 254.50 | TWD 255.00 | TWD 242.50 | 2.47M |
| 2026-05-28 | TWD 248.50 | -2.55% | TWD 257.00 | TWD 263.00 | TWD 246.50 | 3.88M |
| 2026-05-27 | TWD 255.00 | -6.76% | TWD 281.50 | TWD 286.00 | TWD 250.50 | 9.31M |