Taipei Exchange - Delayed Quote
TWD
Vanguard International Semiconductor Corporation (5347.TWO)
144.00
-12.50
(-7.99%)
At close: October 30 at 1:30:13 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
Oct 30, 2026
145.50
150.50
141.00
144.00
144.00
35,313,909
Oct 29, 2026
166.00
166.00
154.00
156.50
156.50
15,407,090
Oct 28, 2026
165.00
170.00
164.50
167.50
167.50
11,988,665
Oct 27, 2026
162.00
164.00
158.00
161.50
161.50
12,578,932
Oct 23, 2026
161.00
161.00
161.00
161.00
161.00
-
Oct 22, 2026
169.00
170.00
161.00
161.00
161.00
6,116,491
Oct 21, 2026
165.00
170.00
164.50
166.50
166.50
8,894,693
Oct 20, 2026
163.50
166.00
160.00
160.00
160.00
9,538,847
Oct 19, 2026
163.00
164.00
159.00
163.50
163.50
9,475,697
Oct 16, 2026
163.00
170.00
163.00
167.50
167.50
9,553,134
Oct 15, 2026
169.00
169.50
160.50
161.50
161.50
19,081,508
Oct 14, 2026
178.00
178.50
172.50
176.00
176.00
8,194,617
Oct 13, 2026
177.00
177.50
171.50
175.00
175.00
17,513,337
Oct 12, 2026
188.00
188.50
180.50
181.00
181.00
14,450,248
Oct 8, 2026
189.50
191.00
185.00
186.50
186.50
10,373,801
Oct 7, 2026
189.50
194.50
187.50
190.00
190.00
18,391,889
Oct 6, 2026
184.50
195.00
184.50
191.00
191.00
33,239,972
Oct 5, 2026
188.50
189.00
183.00
184.00
184.00
15,180,018
Oct 2, 2026
184.50
188.00
180.50
187.00
187.00
13,735,413
Oct 1, 2026
180.50
188.50
178.50
184.50
184.50
23,269,797
Sep 30, 2026
184.50
185.00
179.00
181.00
181.00
23,512,674
Sep 29, 2026
172.50
182.50
170.50
178.50
178.50
33,763,957
Sep 24, 2026
172.50
173.50
168.00
170.50
170.50
10,757,853
Sep 23, 2026
175.50
176.50
170.50
173.00
173.00
12,619,461
Sep 22, 2026
175.00
181.50
172.00
173.00
173.00
31,958,978
Sep 21, 2026
172.50
174.00
166.50
172.00
172.00
15,833,691
Sep 18, 2026
169.00
174.00
167.00
172.00
172.00
32,080,817
Sep 17, 2026
160.00
171.50
159.50
165.50
165.50
30,549,143
Sep 16, 2026
155.50
158.50
153.00
158.00
158.00
7,089,150
Sep 15, 2026
157.50
157.50
153.00
153.00
153.00
8,727,315
Sep 14, 2026
155.00
160.00
152.50
159.50
159.50
6,649,601
Sep 11, 2026
157.00
158.50
156.00
157.50
157.50
8,835,730
Sep 10, 2026
156.50
163.00
155.50
161.50
161.50
20,386,332
Sep 9, 2026
154.00
159.50
152.50
157.00
157.00
13,788,812
Sep 8, 2026
156.00
156.50
151.50
152.00
152.00
12,531,815
Sep 7, 2026
152.50
156.50
151.00
156.00
156.00
13,798,917
Sep 4, 2026
150.00
151.00
148.50
150.00
150.00
4,763,900
Sep 3, 2026
151.00
151.00
147.00
147.00
147.00
9,793,687
Sep 2, 2026
151.00
151.50
149.00
149.50
149.50
7,356,956
Sep 1, 2026
152.50
156.50
152.00
153.50
153.50
9,451,397
Aug 31, 2026
150.50
151.50
148.00
151.50
151.50
13,265,835
Aug 28, 2026
149.50
158.00
149.00
153.00
153.00
21,619,823
Aug 27, 2026
154.00
154.00
149.00
151.00
151.00
10,804,500
Aug 26, 2026
151.00
154.00
150.50
152.00
152.00
11,281,769
Aug 25, 2026
151.50
151.50
146.50
150.50
150.50
9,722,737
Aug 24, 2026
150.50
157.00
150.50
151.00
151.00
11,960,419
Aug 21, 2026
151.50
152.50
149.50
151.50
151.50
4,127,038
Aug 20, 2026
153.00
154.50
149.00
153.50
153.50
9,044,998
Aug 19, 2026
149.00
152.50
147.50
151.50
151.50
20,646,788
Aug 18, 2026
160.50
161.50
155.00
155.00
155.00
13,764,121
Aug 17, 2026
160.50
163.00
158.00
162.00
162.00
8,617,456
Aug 14, 2026
166.00
168.00
160.00
160.50
160.50
22,122,545
Aug 13, 2026
163.00
166.00
162.00
163.00
163.00
19,106,739
Aug 12, 2026
160.50
160.50
156.50
159.50
159.50
15,104,604
Aug 11, 2026
159.00
159.50
153.00
158.00
158.00
26,412,288
Aug 10, 2026
146.50
157.50
146.00
157.50
157.50
24,603,261
Aug 7, 2026
152.00
152.50
142.00
143.50
143.50
23,604,387
Aug 6, 2026
158.00
160.00
149.50
151.50
151.50
36,245,259
Aug 5, 2026
166.50
168.00
155.50
157.00
157.00
36,908,647
Aug 4, 2026
149.50
154.50
144.50
154.50
154.50
31,434,350
Aug 3, 2026
147.50
156.50
145.50
151.00
151.00
26,365,994
Jul 31, 2026
151.50
151.50
145.50
151.50
151.50
30,546,691
Jul 30, 2026
133.00
142.50
131.00
138.00
138.00
38,817,779
Jul 29, 2026
147.50
150.00
133.00
133.00
133.00
28,417,440
Jul 28, 2026
148.00
150.50
145.50
147.50
147.50
16,224,655
Jul 27, 2026
157.00
157.50
151.00
157.00
157.00
14,704,908
Jul 24, 2026
164.50
165.00
157.00
157.00
157.00
17,983,294
Jul 23, 2026
175.00
177.00
165.50
168.50
168.50
21,254,999
Jul 22, 2026
163.50
171.00
163.50
171.00
171.00
32,108,985
Jul 21, 2026
153.00
158.00
148.50
155.50
155.50
24,033,335
Jul 20, 2026
164.00
164.00
152.50
152.50
152.50
35,410,815
Jul 17, 2026
170.00
173.00
169.00
169.00
169.00
30,680,831
Jul 16, 2026
185.00
192.00
183.00
187.50
187.50
41,120,251
Jul 15, 2026
178.00
189.50
174.50
186.50
186.50
35,904,674
Jul 14, 2026
178.50
182.00
163.50
174.00
174.00
20,668,031
Jul 13, 2026
181.50
187.00
176.00
178.50
178.50
28,455,018
Jul 9, 2026
177.50
178.00
170.50
173.00
173.00
20,320,730
Jul 8, 2026
176.00
176.50
168.00
176.50
176.50
25,075,990
Jul 7, 2026
186.00
186.50
173.00
175.00
175.00
27,679,736
Jul 6, 2026
4.473773
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
193.00
193.50
182.50
185.00
185.00
27,203,189
Jul 3, 2026
195.50
195.50
192.00
193.50
189.03
17,247,936
Jul 2, 2026
199.50
201.50
192.50
198.00
193.42
25,492,460
Jul 1, 2026
219.50
223.00
202.50
204.50
199.77
30,447,921
Jun 30, 2026
216.50
223.00
213.00
216.00
211.01
36,997,088
Jun 29, 2026
206.50
215.50
203.50
208.50
203.68
37,282,413
Jun 26, 2026
215.00
215.50
200.00
202.00
197.33
60,661,343
Jun 25, 2026
202.00
220.00
195.00
220.00
214.91
73,150,872
Jun 24, 2026
190.00
200.00
183.50
200.00
195.38
67,219,554
Jun 23, 2026
201.50
201.50
183.50
186.50
182.19
63,801,869
Jun 22, 2026
191.50
191.50
191.50
191.50
187.07
15,182,749
Jun 18, 2026
167.00
174.50
165.00
174.50
170.47
16,947,495
Jun 17, 2026
169.50
169.50
164.50
166.50
162.65
12,109,564
Jun 16, 2026
177.00
177.00
169.00
171.50
167.53
20,396,277
Jun 15, 2026
174.50
176.50
170.50
174.50
170.47
27,231,856
Jun 12, 2026
169.00
173.50
168.00
169.50
165.58
34,136,781
Jun 11, 2026
153.00
161.50
151.50
161.50
157.77
35,025,943
Jun 10, 2026
158.00
161.50
151.50
152.50
148.97
24,327,187
Jun 9, 2026
158.50
163.00
153.50
161.00
157.28
24,026,896
Jun 8, 2026
145.50
156.50
145.50
156.50
152.88
32,251,228
Jun 5, 2026
161.00
163.00
155.50
161.50
157.77
25,799,788
Jun 4, 2026
166.00
168.00
160.00
163.00
159.23
28,237,012
Jun 3, 2026
172.50
175.00
168.00
168.00
164.12
27,829,714
Jun 2, 2026
179.00
183.50
165.00
171.50
167.53
52,607,961
Jun 1, 2026
175.00
184.50
174.50
179.00
174.86
67,322,047
May 29, 2026
164.50
168.00
161.00
168.00
164.12
31,995,623
May 28, 2026
167.50
170.50
160.00
161.50
157.77
30,939,915
May 27, 2026
169.50
171.50
165.50
166.00
162.16
32,001,248
May 26, 2026
170.00
172.50
164.00
165.00
161.19
32,631,163
May 25, 2026
162.50
172.50
160.00
168.50
164.60
42,751,428
May 22, 2026
165.00
167.50
158.00
162.00
158.25
30,234,678
May 21, 2026
162.50
166.00
160.50
163.50
159.72
21,338,498
May 20, 2026
160.50
162.00
156.00
159.00
155.32
44,883,617
May 19, 2026
159.50
165.50
152.50
157.50
153.86
101,920,666
May 18, 2026
159.00
161.00
159.00
159.00
155.32
16,858,091
May 15, 2026
181.00
183.50
173.00
176.50
172.42
47,132,748
May 14, 2026
170.00
179.00
166.50
175.00
170.95
39,154,166
May 13, 2026
167.50
172.00
164.50
168.00
164.12
24,178,274
May 12, 2026
174.00
175.00
164.50
170.00
166.07
48,377,273
May 11, 2026
169.00
180.00
163.50
174.50
170.47
48,367,384
May 8, 2026
178.50
184.50
167.00
167.50
163.63
68,026,622
May 7, 2026
179.50
185.50
178.00
185.50
181.21
33,041,638
May 6, 2026
169.00
169.00
165.50
169.00
165.09
45,628,868
May 5, 2026
150.50
157.50
148.50
154.00
150.44
37,502,348
May 4, 2026
147.50
157.50
147.50
151.00
147.51
41,875,381
Apr 30, 2026
147.50
152.50
144.00
145.50
142.14
43,382,544
Apr 29, 2026
147.00
150.00
143.00
144.00
140.67
34,803,767
Apr 28, 2026
142.00
149.50
139.00
146.00
142.62
48,596,447
Apr 27, 2026
141.00
143.50
133.50
138.50
135.30
30,760,516
Apr 24, 2026
140.00
146.00
139.00
140.50
137.25
37,657,745
Apr 23, 2026
147.00
147.50
133.50
136.00
132.86
45,553,261
Apr 22, 2026
141.00
151.00
141.00
145.00
141.65
70,973,570
Apr 21, 2026
138.00
143.00
136.00
138.50
135.30
47,338,803
Apr 20, 2026
134.50
145.00
134.00
139.00
135.79
68,707,796
Apr 17, 2026
132.50
137.00
129.00
132.00
128.95
29,151,389
Apr 16, 2026
133.00
139.50
130.00
132.50
129.44
48,053,576
Apr 15, 2026
127.00
130.50
126.00
127.50
124.55
19,209,942
Apr 14, 2026
127.50
128.00
124.50
124.50
121.62
11,932,461
Apr 13, 2026
128.00
128.00
124.00
125.50
122.60
19,194,467
Apr 10, 2026
133.50
133.50
128.00
129.00
126.02
19,562,372
Apr 9, 2026
133.00
133.00
128.50
131.50
128.46
18,954,229
Apr 8, 2026
125.50
132.50
125.50
131.00
127.97
36,320,885
Apr 7, 2026
114.00
121.00
112.50
121.00
118.20
23,391,183
Apr 2, 2026
118.50
118.50
110.00
110.00
107.46
25,838,785
Apr 1, 2026
122.00
122.50
117.00
118.00
115.27
14,818,899
Mar 31, 2026
115.00
119.00
113.00
116.00
113.32
15,874,681
Mar 30, 2026
117.50
119.50
113.50
117.00
114.29
16,740,674
Mar 27, 2026
118.00
122.00
115.50
120.50
117.71
21,106,039
Mar 26, 2026
127.50
128.00
117.00
117.00
114.29
25,212,527
Mar 25, 2026
116.50
124.00
116.00
124.00
121.13
17,285,094
Mar 24, 2026
115.50
117.50
111.50
113.00
110.39
9,820,406
Mar 23, 2026
112.00
115.00
111.00
113.00
110.39
10,080,022
Mar 20, 2026
120.00
120.50
113.50
116.00
113.32
16,689,599
Mar 19, 2026
119.00
121.50
117.50
117.50
114.78
14,245,963
Mar 18, 2026
119.50
123.00
117.00
121.00
118.20
17,671,998
Mar 17, 2026
118.50
124.00
117.00
118.50
115.76
27,733,831
Mar 16, 2026
115.00
116.50
112.00
116.00
113.32
16,331,682
Mar 13, 2026
105.00
114.50
105.00
114.00
111.36
21,850,744
Mar 12, 2026
113.50
114.50
107.00
107.50
105.01
27,022,552
Mar 11, 2026
112.50
115.00
111.50
114.00
111.36
15,556,873
Mar 10, 2026
113.00
114.00
110.00
111.50
108.92
18,075,957
Mar 9, 2026
109.00
111.00
107.00
110.00
107.46
22,499,638
Mar 6, 2026
118.00
120.50
116.50
118.50
115.76
9,210,667
Mar 5, 2026
122.50
123.00
117.00
119.50
116.74
14,429,259
Mar 4, 2026
119.00
121.00
114.00
116.00
113.32
22,928,611
Mar 3, 2026
130.50
134.00
122.00
123.00
120.16
32,228,232
Mar 2, 2026
127.00
132.00
126.50
129.50
126.51
22,822,884
Feb 26, 2026
136.50
136.50
132.50
133.50
130.41
16,072,250
Feb 25, 2026
139.00
140.50
133.00
135.00
131.88
36,159,956
Feb 24, 2026
125.50
137.50
123.50
137.50
134.32
44,660,352
Feb 23, 2026
127.00
130.00
125.00
125.00
122.11
32,671,649
Feb 11, 2026
125.00
126.50
123.50
126.00
123.09
12,835,586
Feb 10, 2026
130.00
131.00
124.50
124.50
121.62
42,608,910
Feb 9, 2026
123.50
130.00
122.50
126.00
123.09
64,396,400
Feb 6, 2026
115.00
123.00
113.00
120.00
117.23
57,031,210
Feb 5, 2026
120.50
121.00
112.00
113.50
110.88
42,317,388
Feb 4, 2026
124.50
126.50
122.00
122.00
119.18
42,582,683
Feb 3, 2026
142.50
142.50
133.00
135.50
132.37
35,663,135
Feb 2, 2026
140.50
142.00
133.00
136.50
133.34
35,199,238
Jan 30, 2026
147.00
148.00
135.00
143.50
140.18
67,871,428
Jan 29, 2026
158.00
160.00
147.00
147.00
143.60
42,228,851
Jan 28, 2026
165.00
171.00
161.00
163.00
159.23
62,124,946
Jan 27, 2026
152.00
159.50
148.50
159.50
155.81
39,863,785
Jan 26, 2026
145.00
147.50
140.50
145.00
141.65
27,133,909
Jan 23, 2026
148.00
150.00
142.00
146.50
143.11
34,247,380
Jan 22, 2026
152.00
155.00
144.00
145.50
142.14
42,626,658
Jan 21, 2026
141.50
154.50
140.50
146.50
143.11
52,557,472
Jan 20, 2026
139.00
143.50
134.50
141.50
138.23
52,034,596
Jan 19, 2026
142.50
145.00
137.50
139.00
135.79
55,715,392
Jan 16, 2026
130.50
139.50
128.00
139.50
136.27
78,818,106
Jan 15, 2026
125.50
127.50
122.00
127.00
124.06
34,491,382
Jan 14, 2026
122.50
129.00
122.00
124.00
121.13
71,546,039
Jan 13, 2026
118.50
122.00
114.00
117.50
114.78
65,000,498
Jan 12, 2026
114.00
119.00
112.00
119.00
116.25
68,915,075
Jan 9, 2026
111.00
115.00
108.00
108.50
105.99
63,359,667
Jan 8, 2026
104.00
113.50
102.00
109.00
106.48
99,496,759
Jan 7, 2026
100.00
105.00
97.30
103.50
101.11
37,276,361
Jan 6, 2026
93.60
101.00
93.50
99.50
97.20
26,932,199
Jan 5, 2026
92.40
93.70
91.50
93.20
91.05
10,353,327
Jan 2, 2026
92.50
93.20
92.00
92.30
90.17
8,320,707
Dec 31, 2025
95.00
95.00
91.80
92.10
89.97
9,663,433
Dec 30, 2025
95.50
96.90
94.10
94.50
92.32
8,584,598
Dec 29, 2025
98.20
98.20
95.60
96.00
93.78
9,274,223
Dec 26, 2025
99.50
100.00
97.70
98.20
95.93
8,748,872
Dec 24, 2025
99.00
99.60
97.70
99.20
96.91
5,612,642
Dec 23, 2025
97.60
98.60
97.50
98.60
96.32
6,532,277
Dec 22, 2025
95.70
97.40
95.50
97.40
95.15
4,699,932
Dec 19, 2025
97.90
97.90
95.60
96.30
94.07
4,346,733
Dec 18, 2025
95.00
97.00
94.70
96.90
94.66
7,429,240
Dec 17, 2025
92.30
97.20
92.10
95.90
93.68
16,067,200
Dec 16, 2025
90.80
92.60
89.80
92.30
90.17
5,024,896
Dec 15, 2025
90.10
91.70
89.50
91.30
89.19
3,551,168
Dec 12, 2025
91.90
92.40
90.80
90.80
88.70
3,503,293
Dec 11, 2025
93.00
93.40
91.80
91.90
89.78
2,889,333
Dec 10, 2025
92.50
92.70
91.90
92.60
90.46
1,934,487
Dec 9, 2025
92.50
93.20
92.00
92.00
89.87
2,851,990
Dec 8, 2025
92.30
93.40
92.00
92.50
90.36
2,897,644
Dec 5, 2025
91.30
92.30
91.10
92.30
90.17
1,576,893
Dec 4, 2025
91.40
92.00
91.00
91.30
89.19
2,330,920
Dec 3, 2025
93.10
93.10
91.10
91.20
89.09
3,411,041
Dec 2, 2025
91.70
93.00
91.10
92.50
90.36
5,027,670
Dec 1, 2025
91.00
92.30
90.60
91.50
89.38
5,164,349
Nov 28, 2025
91.00
91.30
90.50
90.50
88.41
2,727,252
Nov 27, 2025
90.50
91.10
90.20
91.10
88.99
3,715,526
Nov 26, 2025
90.90
91.40
89.50
90.20
88.11
4,413,760
Nov 25, 2025
89.00
90.30
88.80
90.10
88.02
4,974,118
Nov 24, 2025
89.20
89.60
87.80
88.00
85.97
6,405,727
Nov 21, 2025
88.80
89.60
87.60
88.60
86.55
6,215,952
Nov 20, 2025
89.00
91.40
88.90
89.80
87.72
5,879,812
Nov 19, 2025
89.00
89.50
87.60
88.00
85.97
6,694,474
Nov 18, 2025
89.90
90.60
89.20
89.60
87.53
6,497,530
Nov 17, 2025
90.60
91.50
90.20
90.50
88.41
4,789,220
Nov 14, 2025
91.70
92.10
90.40
90.60
88.51
6,689,851
Nov 13, 2025
92.30
93.10
91.70
92.50
90.36
5,356,482
Nov 12, 2025
94.00
95.30
92.50
92.50
90.36
6,814,810
Nov 11, 2025
93.20
94.00
92.10
92.20
90.07
5,155,110
Nov 10, 2025
92.90
93.50
91.50
92.00
89.87
6,141,632
Nov 7, 2025
93.80
94.20
92.00
93.00
90.85
5,773,131
Nov 6, 2025
96.40
96.50
94.00
94.20
92.02
11,457,685
Nov 5, 2025
97.00
97.50
93.60
96.00
93.78
13,614,647
Nov 4, 2025
97.80
103.00
97.60
98.70
96.42
14,844,965
Nov 3, 2025
97.00
99.60
96.80
97.20
94.95
5,187,733
Oct 31, 2025
98.00
98.30
96.10
96.70
94.46
10,724,133
Oct 30, 2025
100.00
100.00
97.40
98.00
95.73
7,249,907
