Taipei Exchange - Delayed Quote TWD
Vanguard International Semiconductor Corporation (5347.TWO)
90.00
+1.10
+(1.24%)
At close: 1:30:35 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 88.70 | 90.30 | 88.70 | 90.00 | 90.00 | 5,888,118 |
| May 9, 2025 | 87.50 | 89.00 | 86.40 | 88.90 | 88.90 | 7,126,993 |
| May 8, 2025 | 85.80 | 88.50 | 85.60 | 87.90 | 87.90 | 7,041,742 |
| May 7, 2025 | 87.70 | 87.90 | 85.10 | 86.00 | 86.00 | 13,412,552 |
| May 6, 2025 | 89.80 | 90.40 | 87.30 | 88.40 | 88.40 | 12,711,887 |
| May 5, 2025 | 90.90 | 92.20 | 89.00 | 89.70 | 89.70 | 7,452,301 |
| May 2, 2025 | 90.50 | 91.50 | 89.50 | 89.80 | 89.80 | 5,461,734 |
| Apr 30, 2025 | 91.20 | 91.90 | 89.90 | 89.90 | 89.90 | 4,945,130 |
| Apr 29, 2025 | 92.10 | 92.10 | 90.80 | 91.10 | 91.10 | 3,216,054 |
| Apr 28, 2025 | 91.10 | 92.30 | 89.80 | 92.30 | 92.30 | 4,416,744 |
| Apr 25, 2025 | 92.40 | 93.00 | 91.20 | 91.20 | 91.20 | 4,066,575 |
| Apr 24, 2025 | 91.30 | 91.80 | 89.30 | 91.20 | 91.20 | 5,531,809 |
| Apr 23, 2025 | 90.00 | 91.30 | 89.30 | 91.30 | 91.30 | 5,281,899 |
| Apr 22, 2025 | 88.30 | 89.60 | 87.80 | 88.40 | 88.40 | 3,772,384 |
| Apr 21, 2025 | 90.20 | 90.20 | 88.50 | 89.30 | 89.30 | 3,624,100 |
| Apr 18, 2025 | 90.20 | 91.70 | 89.10 | 90.70 | 90.70 | 4,612,107 |
| Apr 17, 2025 | 91.70 | 92.50 | 89.40 | 90.00 | 90.00 | 3,970,022 |
| Apr 16, 2025 | 92.10 | 93.70 | 90.70 | 91.80 | 91.80 | 5,420,284 |
| Apr 15, 2025 | 92.50 | 94.30 | 91.80 | 93.00 | 93.00 | 4,327,177 |
| Apr 14, 2025 | 93.00 | 95.00 | 91.20 | 92.10 | 92.10 | 8,273,230 |
| Apr 11, 2025 | 82.00 | 90.00 | 80.50 | 90.00 | 90.00 | 14,170,516 |
| Apr 10, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 997,541 |
| Apr 9, 2025 | 81.00 | 83.40 | 74.70 | 74.70 | 74.70 | 12,694,638 |
| Apr 8, 2025 | 87.00 | 90.00 | 79.00 | 83.00 | 83.00 | 14,856,063 |
| Apr 7, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 2,756,832 |
| Apr 2, 2025 | 98.00 | 98.80 | 97.00 | 97.00 | 97.00 | 4,002,010 |
| Apr 1, 2025 | 96.20 | 98.80 | 95.00 | 98.30 | 98.30 | 11,618,981 |
| Mar 31, 2025 | 93.70 | 94.80 | 91.60 | 93.10 | 93.10 | 8,354,275 |
| Mar 28, 2025 | 96.70 | 97.90 | 95.70 | 97.30 | 97.30 | 5,353,364 |
| Mar 27, 2025 | 96.60 | 97.70 | 95.70 | 96.70 | 96.70 | 3,663,995 |
| Mar 26, 2025 | 97.60 | 97.70 | 96.40 | 97.50 | 97.50 | 2,483,333 |
| Mar 25, 2025 | 97.80 | 98.60 | 96.80 | 97.00 | 97.00 | 4,291,584 |
| Mar 24, 2025 | 98.00 | 100.50 | 96.40 | 96.40 | 96.40 | 5,778,957 |
| Mar 21, 2025 | 98.80 | 98.80 | 95.20 | 95.20 | 95.20 | 7,110,988 |
| Mar 20, 2025 | 96.30 | 99.70 | 96.20 | 98.80 | 98.80 | 8,422,074 |
| Mar 19, 2025 | 95.70 | 95.80 | 94.20 | 95.00 | 95.00 | 6,521,744 |
| Mar 18, 2025 | 97.50 | 97.80 | 95.00 | 95.00 | 95.00 | 6,342,580 |
| Mar 17, 2025 | 97.40 | 98.20 | 96.50 | 96.60 | 96.60 | 3,841,315 |
| Mar 14, 2025 | 98.60 | 99.60 | 96.00 | 96.00 | 96.00 | 8,204,398 |
| Mar 13, 2025 | 101.00 | 101.00 | 98.30 | 98.30 | 98.30 | 5,260,087 |
| Mar 12, 2025 | 99.80 | 101.50 | 99.20 | 100.00 | 100.00 | 6,113,282 |
| Mar 11, 2025 | 100.00 | 102.00 | 98.30 | 98.30 | 98.30 | 11,725,654 |
| Mar 10, 2025 | 101.50 | 104.00 | 100.50 | 102.50 | 102.50 | 8,433,300 |
| Mar 7, 2025 | 100.00 | 101.50 | 100.00 | 100.00 | 100.00 | 3,434,489 |
| Mar 6, 2025 | 101.50 | 104.00 | 101.00 | 101.00 | 101.00 | 8,030,131 |
| Mar 5, 2025 | 98.60 | 101.00 | 97.80 | 100.00 | 100.00 | 6,396,450 |
| Mar 4, 2025 | 97.00 | 100.50 | 96.80 | 97.00 | 97.00 | 6,981,714 |
| Mar 3, 2025 | 99.30 | 101.50 | 97.70 | 99.40 | 99.40 | 6,894,103 |
| Feb 27, 2025 | 102.50 | 103.50 | 100.00 | 100.00 | 100.00 | 11,260,478 |
| Feb 26, 2025 | 102.00 | 105.00 | 101.00 | 102.50 | 102.50 | 11,869,214 |
| Feb 25, 2025 | 99.70 | 103.00 | 98.50 | 102.00 | 102.00 | 13,095,403 |
| Feb 24, 2025 | 99.00 | 103.00 | 98.10 | 101.50 | 101.50 | 20,308,216 |
| Feb 21, 2025 | 92.50 | 99.80 | 92.40 | 99.80 | 99.80 | 26,666,568 |
| Feb 20, 2025 | 90.60 | 91.30 | 89.80 | 90.80 | 90.80 | 6,539,165 |
| Feb 19, 2025 | 89.10 | 90.80 | 89.10 | 90.00 | 90.00 | 7,940,124 |
| Feb 18, 2025 | 88.20 | 89.00 | 87.90 | 88.90 | 88.90 | 4,911,304 |
| Feb 17, 2025 | 87.30 | 88.30 | 86.90 | 87.60 | 87.60 | 3,740,898 |
| Feb 14, 2025 | 87.50 | 87.60 | 86.10 | 87.20 | 87.20 | 7,222,568 |
| Feb 13, 2025 | 85.60 | 87.60 | 85.50 | 87.00 | 87.00 | 5,521,743 |
| Feb 12, 2025 | 86.50 | 86.50 | 85.20 | 85.20 | 85.20 | 5,450,771 |
| Feb 11, 2025 | 88.10 | 88.80 | 85.70 | 85.70 | 85.70 | 9,264,065 |
| Feb 10, 2025 | 88.20 | 88.60 | 87.50 | 87.50 | 87.50 | 4,860,464 |
| Feb 7, 2025 | 88.60 | 89.60 | 88.20 | 88.20 | 88.20 | 3,795,648 |
| Feb 6, 2025 | 89.30 | 89.40 | 88.30 | 88.40 | 88.40 | 4,421,019 |
| Feb 5, 2025 | 88.90 | 89.80 | 88.20 | 88.20 | 88.20 | 5,476,469 |
| Feb 4, 2025 | 88.80 | 90.70 | 87.80 | 87.90 | 87.90 | 14,412,093 |
| Feb 3, 2025 | 93.00 | 93.10 | 87.60 | 88.10 | 88.10 | 17,713,726 |
| Jan 22, 2025 | 96.20 | 96.30 | 94.70 | 94.70 | 94.70 | 4,567,000 |
| Jan 21, 2025 | 94.80 | 96.60 | 94.40 | 95.40 | 95.40 | 3,673,000 |
| Jan 20, 2025 | 93.70 | 95.80 | 93.50 | 94.70 | 94.70 | 3,397,000 |
| Jan 17, 2025 | 94.00 | 94.20 | 92.40 | 93.70 | 93.70 | 9,233,000 |
| Jan 16, 2025 | 94.80 | 95.20 | 93.20 | 93.60 | 93.60 | 5,172,000 |
| Jan 15, 2025 | 95.70 | 95.80 | 93.70 | 93.70 | 93.70 | 2,649,000 |
| Jan 14, 2025 | 95.10 | 95.80 | 94.30 | 95.20 | 95.20 | 4,441,000 |
| Jan 13, 2025 | 97.90 | 98.40 | 94.50 | 94.50 | 94.50 | 9,183,000 |
| Jan 10, 2025 | 98.00 | 100.50 | 97.70 | 98.00 | 98.00 | 6,020,000 |
| Jan 9, 2025 | 100.50 | 100.50 | 97.10 | 98.00 | 98.00 | 8,317,000 |
| Jan 8, 2025 | 101.00 | 102.50 | 100.50 | 100.50 | 100.50 | 5,738,000 |
| Jan 7, 2025 | 101.50 | 104.00 | 100.50 | 102.00 | 102.00 | 10,287,000 |
| Jan 6, 2025 | 100.50 | 101.50 | 99.60 | 100.00 | 100.00 | 4,732,000 |
| Jan 3, 2025 | 101.50 | 102.50 | 99.30 | 99.30 | 99.30 | 6,032,000 |
| Jan 2, 2025 | 100.00 | 102.00 | 99.90 | 101.50 | 101.50 | 6,242,000 |
| Dec 31, 2024 | 99.30 | 100.50 | 98.60 | 99.90 | 99.90 | 4,946,000 |
| Dec 30, 2024 | 100.50 | 101.50 | 98.40 | 100.00 | 100.00 | 7,798,000 |
| Dec 27, 2024 | 101.00 | 102.50 | 100.50 | 101.50 | 101.50 | 4,530,000 |
| Dec 26, 2024 | 101.50 | 102.00 | 100.00 | 101.00 | 101.00 | 5,660,000 |
| Dec 25, 2024 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 12,210,000 |
| Dec 24, 2024 | 100.50 | 105.00 | 99.00 | 102.50 | 102.50 | 30,428,000 |
| Dec 23, 2024 | 98.30 | 99.80 | 95.10 | 95.70 | 95.70 | 13,379,000 |
| Dec 20, 2024 | 96.00 | 99.00 | 96.00 | 97.30 | 97.30 | 13,196,000 |
| Dec 19, 2024 | 94.90 | 97.40 | 94.60 | 96.50 | 96.50 | 8,060,000 |
| Dec 18, 2024 | 95.40 | 97.50 | 95.30 | 96.50 | 96.50 | 10,129,000 |
| Dec 17, 2024 | 90.90 | 98.00 | 90.90 | 97.00 | 97.00 | 20,367,000 |
| Dec 16, 2024 | 92.40 | 92.50 | 90.30 | 90.70 | 90.70 | 5,318,000 |
| Dec 13, 2024 | 92.20 | 92.90 | 91.50 | 92.30 | 92.30 | 3,904,000 |
| Dec 12, 2024 | 91.80 | 93.90 | 91.50 | 92.60 | 92.60 | 7,669,000 |
| Dec 11, 2024 | 92.80 | 92.80 | 90.80 | 90.80 | 90.80 | 4,332,000 |
| Dec 10, 2024 | 93.20 | 93.70 | 92.60 | 92.70 | 92.70 | 3,048,000 |
| Dec 9, 2024 | 93.30 | 94.00 | 92.40 | 92.80 | 92.80 | 5,031,000 |
| Dec 6, 2024 | 93.30 | 94.00 | 92.90 | 93.30 | 93.30 | 5,187,000 |
| Dec 5, 2024 | 92.80 | 94.00 | 92.50 | 93.30 | 93.30 | 7,351,000 |
| Dec 4, 2024 | 90.90 | 94.50 | 90.90 | 93.60 | 93.60 | 12,351,000 |
| Dec 3, 2024 | 90.40 | 91.30 | 90.10 | 91.00 | 91.00 | 6,365,000 |
| Dec 2, 2024 | 89.60 | 90.40 | 89.60 | 89.60 | 89.60 | 1,877,000 |
| Nov 29, 2024 | 88.10 | 90.70 | 87.10 | 89.50 | 89.50 | 7,341,000 |
| Nov 28, 2024 | 89.40 | 89.40 | 87.80 | 88.20 | 88.20 | 7,880,000 |
| Nov 27, 2024 | 90.30 | 90.60 | 89.30 | 89.50 | 89.50 | 5,387,000 |
| Nov 26, 2024 | 90.30 | 91.00 | 89.80 | 90.00 | 90.00 | 5,503,000 |
| Nov 25, 2024 | 92.10 | 92.60 | 90.00 | 90.00 | 90.00 | 10,176,000 |
| Nov 22, 2024 | 91.80 | 93.40 | 91.60 | 92.10 | 92.10 | 10,475,000 |
| Nov 21, 2024 | 90.00 | 91.70 | 89.40 | 91.70 | 91.70 | 15,651,000 |
| Nov 20, 2024 | 91.30 | 91.70 | 89.90 | 89.90 | 89.90 | 16,691,802 |
| Nov 19, 2024 | 91.20 | 92.30 | 90.60 | 90.70 | 90.70 | 17,853,000 |
| Nov 18, 2024 | 91.10 | 93.80 | 91.10 | 91.10 | 91.10 | 14,023,000 |
| Nov 15, 2024 | 90.70 | 92.90 | 90.70 | 90.90 | 90.90 | 9,043,000 |
| Nov 14, 2024 | 92.10 | 93.00 | 89.90 | 89.90 | 89.90 | 8,117,000 |
| Nov 13, 2024 | 92.90 | 93.40 | 92.10 | 92.40 | 92.40 | 8,485,000 |
| Nov 12, 2024 | 92.80 | 95.30 | 91.80 | 94.20 | 94.20 | 7,612,000 |
| Nov 11, 2024 | 94.80 | 95.80 | 93.80 | 93.80 | 93.80 | 6,802,000 |
| Nov 8, 2024 | 95.00 | 96.00 | 94.10 | 94.30 | 94.30 | 5,804,000 |
| Nov 7, 2024 | 91.50 | 94.70 | 91.40 | 94.30 | 94.30 | 6,165,000 |
| Nov 6, 2024 | 93.60 | 93.70 | 90.70 | 92.40 | 92.40 | 13,490,000 |
| Nov 5, 2024 | 93.10 | 94.50 | 93.00 | 93.60 | 93.60 | 5,262,000 |
| Nov 4, 2024 | 95.00 | 95.90 | 92.40 | 93.20 | 93.20 | 9,628,000 |
| Nov 1, 2024 | 90.00 | 95.00 | 88.80 | 95.00 | 95.00 | 26,392,000 |
| Oct 30, 2024 | 97.40 | 97.60 | 95.50 | 96.50 | 96.50 | 5,605,000 |
| Oct 29, 2024 | 98.00 | 98.20 | 96.70 | 97.10 | 97.10 | 6,844,000 |
| Oct 28, 2024 | 99.90 | 99.90 | 97.80 | 98.60 | 98.60 | 3,485,000 |
| Oct 25, 2024 | 98.60 | 99.60 | 98.50 | 99.00 | 99.00 | 4,768,000 |
| Oct 24, 2024 | 98.00 | 99.10 | 97.90 | 97.90 | 97.90 | 4,605,000 |
| Oct 23, 2024 | 99.00 | 99.30 | 97.50 | 98.00 | 98.00 | 7,086,000 |
| Oct 22, 2024 | 98.50 | 99.70 | 98.30 | 99.00 | 99.00 | 8,171,000 |
| Oct 21, 2024 | 99.60 | 101.00 | 98.40 | 100.50 | 100.50 | 11,316,000 |
| Oct 18, 2024 | 104.50 | 105.00 | 98.20 | 98.20 | 98.20 | 17,897,000 |
| Oct 17, 2024 | 101.50 | 103.50 | 101.50 | 103.00 | 103.00 | 4,451,000 |
| Oct 16, 2024 | 101.00 | 102.00 | 100.50 | 101.00 | 101.00 | 5,940,000 |
| Oct 15, 2024 | 101.50 | 103.00 | 101.50 | 102.00 | 102.00 | 5,265,000 |
| Oct 14, 2024 | 102.50 | 102.50 | 101.00 | 101.50 | 101.50 | 3,458,000 |
| Oct 11, 2024 | 105.50 | 106.50 | 102.00 | 102.00 | 102.00 | 8,771,000 |
| Oct 9, 2024 | 105.00 | 106.00 | 102.00 | 102.50 | 102.50 | 10,353,000 |
| Oct 8, 2024 | 100.00 | 102.00 | 98.50 | 101.50 | 101.50 | 7,388,000 |
| Oct 7, 2024 | 100.50 | 101.50 | 98.60 | 100.50 | 100.50 | 10,852,000 |
| Oct 4, 2024 | 103.50 | 104.00 | 100.00 | 100.00 | 100.00 | 10,175,000 |
| Oct 1, 2024 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 7,498,000 |
| Sep 30, 2024 | 102.20 | 104.67 | 101.71 | 102.20 | 102.20 | 5,435,248 |
| Sep 27, 2024 | 104.18 | 105.66 | 101.71 | 101.71 | 101.71 | 6,994,832 |
| Sep 26, 2024 | 107.14 | 107.14 | 103.19 | 103.68 | 103.68 | 6,243,396 |
| Sep 25, 2024 | 106.64 | 107.63 | 105.16 | 105.16 | 105.16 | 7,260,163 |
| Sep 24, 2024 | 106.15 | 106.64 | 105.16 | 105.66 | 105.66 | 6,671,775 |
| Sep 23, 2024 | 106.64 | 109.61 | 105.66 | 106.64 | 106.64 | 8,461,245 |
| Sep 20, 2024 | 108.50 | 109.50 | 106.00 | 106.50 | 106.50 | 16,256,000 |
| Sep 19, 2024 | 104.00 | 110.00 | 104.00 | 107.00 | 107.00 | 16,461,000 |
| Sep 18, 2024 | 107.00 | 110.50 | 101.00 | 101.00 | 101.00 | 11,897,000 |
| Sep 16, 2024 | 105.00 | 107.50 | 104.50 | 106.50 | 106.50 | 4,877,000 |
| Sep 13, 2024 | 105.00 | 107.50 | 104.00 | 105.00 | 105.00 | 11,730,000 |
| Sep 12, 2024 | 109.50 | 111.50 | 106.00 | 106.00 | 106.00 | 11,302,000 |
| Sep 11, 2024 | 108.00 | 110.50 | 104.00 | 109.00 | 109.00 | 10,289,000 |
| Sep 10, 2024 | 114.50 | 115.00 | 107.00 | 107.50 | 107.50 | 14,092,000 |
| Sep 9, 2024 | 117.00 | 118.50 | 113.00 | 113.50 | 113.50 | 13,779,000 |
| Sep 6, 2024 | 119.00 | 121.00 | 117.50 | 118.00 | 118.00 | 6,885,000 |
| Sep 5, 2024 | 122.00 | 123.00 | 118.00 | 118.50 | 118.50 | 11,599,000 |
| Sep 4, 2024 | 116.00 | 123.50 | 114.50 | 121.00 | 121.00 | 16,900,000 |
| Sep 3, 2024 | 125.00 | 126.50 | 120.50 | 120.50 | 120.50 | 9,113,000 |
| Sep 2, 2024 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 6,892,000 |
| Aug 30, 2024 | 122.50 | 123.50 | 121.00 | 123.00 | 123.00 | 6,581,000 |
| Aug 29, 2024 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 3,858,000 |
| Aug 28, 2024 | 122.50 | 123.00 | 121.00 | 121.50 | 121.50 | 3,184,000 |
| Aug 27, 2024 | 119.50 | 122.50 | 119.00 | 122.50 | 122.50 | 5,287,000 |
| Aug 26, 2024 | 122.50 | 122.50 | 118.50 | 119.00 | 119.00 | 4,302,000 |
| Aug 23, 2024 | 116.50 | 122.00 | 115.50 | 122.00 | 122.00 | 6,145,000 |
| Aug 22, 2024 | 120.00 | 120.50 | 118.00 | 118.50 | 118.50 | 4,384,000 |
| Aug 21, 2024 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | 10,108,000 |
| Aug 20, 2024 | 126.50 | 129.50 | 124.00 | 124.50 | 124.50 | 14,154,000 |
| Aug 19, 2024 | 120.50 | 127.50 | 119.00 | 126.00 | 126.00 | 19,024,000 |
| Aug 16, 2024 | 119.00 | 122.00 | 118.50 | 119.50 | 119.50 | 8,356,000 |
| Aug 15, 2024 | 120.00 | 120.50 | 117.00 | 117.00 | 117.00 | 3,397,000 |
| Aug 14, 2024 | 120.50 | 121.00 | 118.00 | 119.00 | 119.00 | 6,456,000 |
| Aug 13, 2024 | 121.00 | 121.00 | 118.00 | 119.50 | 119.50 | 4,842,000 |
| Aug 12, 2024 | 118.50 | 122.00 | 118.00 | 120.50 | 120.50 | 8,416,000 |
| Aug 9, 2024 | 119.50 | 121.50 | 118.00 | 118.50 | 118.50 | 8,153,000 |
| Aug 8, 2024 | 117.50 | 118.50 | 115.50 | 117.00 | 117.00 | 7,788,000 |
| Aug 7, 2024 | 119.00 | 120.00 | 117.50 | 119.00 | 119.00 | 12,575,000 |
| Aug 6, 2024 | 118.00 | 120.00 | 112.00 | 119.00 | 119.00 | 18,994,000 |
| Aug 5, 2024 | 114.50 | 117.50 | 107.50 | 117.50 | 117.50 | 22,312,000 |
| Aug 2, 2024 | 115.00 | 118.00 | 114.00 | 117.50 | 117.50 | 10,541,000 |
| Aug 1, 2024 | 119.50 | 121.50 | 118.00 | 118.00 | 118.00 | 9,676,000 |
| Jul 31, 2024 | 118.00 | 119.50 | 112.00 | 116.50 | 116.50 | 16,103,000 |
| Jul 30, 2024 | 112.50 | 120.50 | 109.00 | 120.00 | 120.00 | 17,114,000 |
| Jul 29, 2024 | 114.50 | 117.00 | 113.00 | 114.50 | 114.50 | 8,047,000 |
| Jul 26, 2024 | 112.00 | 113.00 | 109.00 | 112.50 | 112.50 | 15,379,000 |
| Jul 23, 2024 | 118.00 | 119.00 | 114.00 | 115.50 | 115.50 | 9,932,000 |
| Jul 22, 2024 | 117.50 | 120.00 | 115.00 | 115.50 | 115.50 | 15,631,000 |
| Jul 19, 2024 | 119.00 | 120.00 | 117.00 | 118.50 | 118.50 | 14,240,000 |
| Jul 18, 2024 | 118.50 | 121.00 | 117.00 | 120.50 | 120.50 | 14,008,000 |
| Jul 17, 2024 | 119.50 | 122.50 | 118.50 | 121.00 | 121.00 | 13,450,000 |
| Jul 16, 2024 | 121.50 | 122.00 | 117.00 | 119.50 | 119.50 | 16,004,000 |
| Jul 15, 2024 | 121.50 | 122.50 | 119.50 | 122.50 | 122.50 | 9,302,000 |
| Jul 12, 2024 | 120.50 | 121.50 | 116.00 | 121.50 | 121.50 | 23,975,000 |
| Jul 11, 2024 | 123.00 | 124.00 | 122.00 | 122.50 | 122.50 | 6,490,000 |
| Jul 10, 2024 | 127.00 | 127.00 | 121.50 | 122.00 | 122.00 | 12,407,000 |
| Jul 9, 2024 | 125.50 | 127.00 | 122.50 | 123.00 | 123.00 | 18,208,000 |
| Jul 8, 2024 | 124.50 | 126.00 | 121.00 | 123.00 | 123.00 | 20,238,000 |
| Jul 5, 2024 | 123.00 | 128.00 | 122.50 | 124.50 | 124.50 | 31,614,000 |
| Jul 4, 2024 | 124.50 | 126.50 | 120.50 | 120.50 | 120.50 | 43,627,000 |
| Jul 3, 2024 | 143.00 | 144.50 | 131.00 | 131.00 | 131.00 | 36,445,000 |
| Jul 2, 2024 | 144.00 | 148.00 | 138.00 | 142.00 | 142.00 | 50,826,000 |
| Jul 1, 2024 | 134.00 | 142.00 | 133.50 | 142.00 | 142.00 | 51,016,000 |
| Jun 28, 2024 | 119.00 | 129.50 | 117.50 | 129.50 | 129.50 | 33,128,000 |
| Jun 27, 2024 | 119.50 | 119.50 | 116.50 | 118.00 | 118.00 | 9,400,000 |
| Jun 26, 2024 | 119.50 | 122.00 | 119.00 | 121.50 | 121.50 | 6,795,000 |
| Jun 25, 2024 | 120.50 | 122.50 | 118.00 | 118.50 | 118.50 | 12,231,000 |
| Jun 24, 2024 | 122.50 | 123.50 | 118.50 | 121.50 | 121.50 | 13,563,000 |
| Jun 21, 2024 | 123.00 | 124.50 | 120.50 | 122.50 | 122.50 | 17,730,000 |
| Jun 20, 2024 | 129.00 | 130.00 | 125.50 | 126.50 | 126.50 | 18,897,000 |
| Jun 19, 2024 | 121.50 | 127.00 | 121.50 | 127.00 | 127.00 | 23,686,000 |
| Jun 18, 2024 | 113.50 | 121.50 | 113.00 | 121.50 | 121.50 | 22,902,000 |
| Jun 17, 2024 | 111.00 | 113.00 | 110.50 | 111.00 | 111.00 | 8,937,000 |
| Jun 14, 2024 | 114.50 | 115.00 | 109.00 | 110.00 | 110.00 | 23,327,000 |
| Jun 13, 2024 | 115.50 | 124.00 | 114.00 | 114.50 | 114.50 | 29,671,000 |
| Jun 12, 2024 | 108.50 | 115.50 | 108.50 | 115.50 | 115.50 | 33,933,000 |
| Jun 11, 2024 | 111.00 | 112.50 | 107.50 | 112.50 | 112.50 | 35,150,000 |
| Jun 7, 2024 | 107.50 | 112.00 | 104.50 | 111.00 | 111.00 | 38,050,000 |
| Jun 6, 2024 | 98.50 | 111.00 | 97.00 | 105.50 | 105.50 | 70,149,000 |
| Jun 5, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Jun 4, 2024 | 102.00 | 106.00 | 100.50 | 103.00 | 103.00 | 25,746,000 |
| Jun 3, 2024 | 107.00 | 107.00 | 100.00 | 103.50 | 103.50 | 40,219,000 |
| May 31, 2024 | 105.50 | 108.50 | 105.00 | 107.50 | 107.50 | 42,165,000 |
| May 30, 2024 | 100.50 | 106.50 | 100.00 | 106.50 | 106.50 | 39,406,000 |
| May 29, 2024 | 100.50 | 108.00 | 98.80 | 101.00 | 101.00 | 32,834,000 |
| May 28, 2024 | 102.50 | 102.50 | 99.80 | 99.90 | 99.90 | 10,763,000 |
| May 27, 2024 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | 8,869,000 |
| May 24, 2024 | 100.00 | 102.00 | 98.50 | 100.50 | 100.50 | 8,349,000 |
| May 23, 2024 | 103.00 | 103.50 | 100.00 | 101.00 | 101.00 | 10,611,000 |
| May 22, 2024 | 99.60 | 104.00 | 99.30 | 101.00 | 101.00 | 14,362,000 |
| May 21, 2024 | 99.50 | 99.80 | 97.20 | 98.90 | 98.90 | 8,622,000 |
| May 20, 2024 | 98.50 | 99.20 | 97.10 | 98.90 | 98.90 | 13,374,000 |
| May 17, 2024 | 95.00 | 98.50 | 95.00 | 98.20 | 98.20 | 15,482,000 |
| May 16, 2024 | 93.00 | 97.00 | 92.80 | 96.00 | 96.00 | 22,073,000 |
| May 15, 2024 | 92.50 | 93.50 | 92.00 | 92.10 | 92.10 | 7,523,000 |
| May 14, 2024 | 93.00 | 93.20 | 91.50 | 92.10 | 92.10 | 5,160,000 |
| May 13, 2024 | 92.00 | 92.90 | 90.00 | 92.90 | 92.90 | 8,388,000 |
Related Tickers
2449.TW King Yuan Electronics Co., Ltd.
93.80
+4.45%
3711.TW ASE Technology Holding Co., Ltd.
142.00
+3.27%
3260.TWO ADATA Technology Co., Ltd.
87.10
+0.93%
2303.TW United Microelectronics Corporation
46.45
+1.98%
2408.TW Nanya Technology Corporation
37.20
+8.30%
3374.TWO Xintec Inc.
139.00
+1.46%
3105.TWO WIN Semiconductors Corp.
89.60
+1.82%
6239.TW Powertech Technology Inc.
114.50
+0.44%
4979.TWO LuxNet Corporation
163.50
-1.51%
3264.TWO Ardentec Corporation
81.10
+6.15%