Taipei Exchange - Delayed Quote • TWD
Vanguard International Semiconductor Corporation (5347.TWO)
At close: 1:30 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 84.10 | 84.80 | 82.90 | 83.00 | 83.00 | 5,708,485 |
Apr 25, 2024 | 84.00 | 84.70 | 83.30 | 83.30 | 83.30 | 6,128,000 |
Apr 24, 2024 | 83.10 | 85.40 | 82.30 | 85.40 | 85.40 | 17,662,000 |
Apr 23, 2024 | 82.00 | 82.50 | 81.50 | 82.30 | 82.30 | 8,315,000 |
Apr 22, 2024 | 81.20 | 81.90 | 80.00 | 81.20 | 81.20 | 11,478,000 |
Apr 19, 2024 | 82.80 | 83.60 | 80.00 | 81.20 | 81.20 | 20,779,000 |
Apr 18, 2024 | 84.30 | 86.30 | 83.50 | 86.30 | 86.30 | 9,916,000 |
Apr 17, 2024 | 83.60 | 85.00 | 83.30 | 84.70 | 84.70 | 8,924,000 |
Apr 16, 2024 | 83.90 | 84.60 | 82.30 | 83.10 | 83.10 | 11,041,000 |
Apr 15, 2024 | 86.70 | 86.70 | 84.20 | 84.90 | 84.90 | 11,797,000 |
Apr 12, 2024 | 88.50 | 88.80 | 87.50 | 87.70 | 87.70 | 8,630,000 |
Apr 11, 2024 | 86.50 | 88.00 | 86.20 | 88.00 | 88.00 | 11,378,000 |
Apr 10, 2024 | 88.10 | 88.10 | 86.50 | 86.90 | 86.90 | 9,554,000 |
Apr 9, 2024 | 86.30 | 88.00 | 86.30 | 87.10 | 87.10 | 12,326,000 |
Apr 8, 2024 | 85.10 | 86.20 | 84.40 | 86.10 | 86.10 | 7,153,000 |
Apr 3, 2024 | 84.40 | 85.40 | 83.70 | 85.00 | 85.00 | 5,617,000 |
Apr 2, 2024 | 84.80 | 86.00 | 84.80 | 84.80 | 84.80 | 6,223,000 |
Apr 1, 2024 | 86.00 | 86.00 | 84.30 | 84.60 | 84.60 | 9,079,000 |
Mar 29, 2024 | 85.10 | 86.20 | 83.70 | 85.30 | 85.30 | 10,468,000 |
Mar 28, 2024 | 86.20 | 86.80 | 84.80 | 84.80 | 84.80 | 8,562,000 |
Mar 27, 2024 | 85.80 | 86.20 | 84.40 | 86.20 | 86.20 | 8,349,000 |
Mar 26, 2024 | 87.30 | 88.40 | 83.40 | 85.10 | 85.10 | 18,712,000 |
Mar 25, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
Mar 22, 2024 | 90.90 | 91.60 | 86.20 | 87.90 | 87.90 | 29,526,000 |
Mar 21, 2024 | 90.90 | 90.90 | 89.50 | 89.80 | 89.80 | 21,591,000 |
Mar 20, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
Mar 19, 2024 | 84.80 | 91.60 | 84.40 | 90.80 | 90.80 | 53,621,000 |
Mar 18, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
Mar 15, 2024 | 82.40 | 84.60 | 81.60 | 83.90 | 83.90 | 23,363,000 |
Mar 14, 2024 | 83.60 | 83.60 | 81.20 | 82.40 | 82.40 | 20,874,000 |
Mar 13, 2024 | 83.60 | 86.00 | 82.20 | 82.70 | 82.70 | 62,953,000 |
Mar 12, 2024 | 73.90 | 81.20 | 73.90 | 81.20 | 81.20 | 48,832,000 |
Mar 11, 2024 | 74.00 | 74.00 | 73.30 | 73.90 | 73.90 | 7,046,000 |
Mar 8, 2024 | 74.00 | 76.50 | 73.30 | 74.20 | 74.20 | 25,194,000 |
Mar 7, 2024 | 72.80 | 73.50 | 72.60 | 73.10 | 73.10 | 6,333,000 |
Mar 6, 2024 | 72.50 | 72.80 | 71.90 | 72.80 | 72.80 | 4,132,000 |
Mar 5, 2024 | 73.50 | 73.50 | 72.60 | 72.60 | 72.60 | 4,649,000 |
Mar 4, 2024 | 73.10 | 73.70 | 73.00 | 73.50 | 73.50 | 7,737,000 |
Mar 1, 2024 | 72.20 | 73.40 | 72.20 | 72.60 | 72.60 | 5,232,000 |
Feb 29, 2024 | 72.20 | 72.20 | 71.50 | 72.20 | 72.20 | 7,606,000 |
Feb 27, 2024 | 72.20 | 73.60 | 72.00 | 72.00 | 72.00 | 8,225,000 |
Feb 26, 2024 | 72.90 | 73.20 | 72.20 | 72.20 | 72.20 | 5,243,000 |
Feb 23, 2024 | 74.20 | 74.30 | 72.90 | 72.90 | 72.90 | 4,610,000 |
Feb 22, 2024 | 73.60 | 74.20 | 73.60 | 73.80 | 73.80 | 3,924,000 |
Feb 21, 2024 | 74.30 | 74.50 | 73.50 | 73.50 | 73.50 | 4,932,000 |
Feb 20, 2024 | 75.00 | 75.20 | 74.30 | 74.30 | 74.30 | 4,775,000 |
Feb 19, 2024 | 74.80 | 75.40 | 74.20 | 75.30 | 75.30 | 4,426,000 |
Feb 16, 2024 | 74.40 | 75.20 | 73.50 | 74.80 | 74.80 | 7,534,000 |
Feb 15, 2024 | 75.70 | 75.70 | 72.90 | 73.90 | 73.90 | 9,204,000 |
Feb 5, 2024 | 72.50 | 73.70 | 72.00 | 73.50 | 73.50 | 9,881,000 |
Feb 2, 2024 | 73.50 | 74.20 | 72.50 | 72.60 | 72.60 | 7,918,000 |
Feb 1, 2024 | 73.20 | 73.40 | 72.30 | 72.50 | 72.50 | 5,956,000 |
Jan 31, 2024 | 72.90 | 74.10 | 72.20 | 73.50 | 73.50 | 8,386,000 |
Jan 30, 2024 | 74.30 | 74.40 | 73.10 | 73.10 | 73.10 | 5,437,000 |
Jan 29, 2024 | 74.50 | 74.80 | 73.50 | 74.70 | 74.70 | 4,127,000 |
Jan 26, 2024 | 75.50 | 76.00 | 74.70 | 74.80 | 74.80 | 3,958,000 |
Jan 25, 2024 | 75.30 | 76.30 | 75.10 | 76.30 | 76.30 | 6,105,000 |
Jan 24, 2024 | 74.50 | 75.30 | 73.90 | 75.00 | 75.00 | 3,621,000 |
Jan 23, 2024 | 73.70 | 75.00 | 73.60 | 74.90 | 74.90 | 6,751,000 |
Jan 22, 2024 | 74.70 | 75.20 | 73.20 | 73.50 | 73.50 | 7,532,000 |
Jan 19, 2024 | 75.00 | 76.20 | 74.00 | 74.40 | 74.40 | 14,949,000 |
Jan 18, 2024 | 73.50 | 74.10 | 72.00 | 72.70 | 72.70 | 8,924,000 |
Jan 17, 2024 | 73.10 | 74.40 | 73.00 | 73.90 | 73.90 | 12,475,000 |
Jan 16, 2024 | 77.10 | 77.30 | 75.20 | 76.00 | 76.00 | 9,173,000 |
Jan 15, 2024 | 77.90 | 78.10 | 77.30 | 77.80 | 77.80 | 3,376,438 |
Jan 12, 2024 | 78.70 | 78.80 | 77.50 | 77.50 | 77.50 | 7,016,000 |
Jan 11, 2024 | 79.20 | 79.40 | 78.60 | 79.40 | 79.40 | 2,973,000 |
Jan 10, 2024 | 78.90 | 79.10 | 78.10 | 79.10 | 79.10 | 3,079,000 |
Jan 9, 2024 | 78.50 | 78.90 | 77.90 | 78.60 | 78.60 | 3,793,000 |
Jan 8, 2024 | 78.80 | 79.40 | 78.10 | 78.10 | 78.10 | 3,789,000 |
Jan 5, 2024 | 78.60 | 79.80 | 78.50 | 78.60 | 78.60 | 5,022,000 |
Jan 4, 2024 | 78.30 | 79.10 | 78.00 | 78.50 | 78.50 | 4,554,000 |
Jan 3, 2024 | 78.50 | 78.70 | 77.60 | 78.30 | 78.30 | 7,489,000 |
Jan 2, 2024 | 81.60 | 82.30 | 79.60 | 79.70 | 79.70 | 8,879,000 |
Dec 29, 2023 | 81.30 | 81.50 | 80.70 | 81.50 | 81.50 | 7,131,000 |
Dec 28, 2023 | 81.20 | 81.60 | 80.50 | 81.10 | 81.10 | 9,785,000 |
Dec 27, 2023 | 78.90 | 81.10 | 78.20 | 81.00 | 81.00 | 20,911,000 |
Dec 26, 2023 | 78.50 | 78.70 | 78.10 | 78.50 | 78.50 | 2,458,000 |
Dec 25, 2023 | 78.50 | 78.50 | 77.90 | 78.00 | 78.00 | 2,046,000 |
Dec 22, 2023 | 77.80 | 78.30 | 77.50 | 78.20 | 78.20 | 5,388,000 |
Dec 21, 2023 | 77.20 | 77.90 | 76.90 | 77.40 | 77.40 | 4,310,000 |
Dec 20, 2023 | 77.60 | 78.60 | 77.40 | 78.20 | 78.20 | 5,618,000 |
Dec 19, 2023 | 78.50 | 78.90 | 76.40 | 77.20 | 77.20 | 10,351,000 |
Dec 18, 2023 | 79.40 | 79.40 | 78.30 | 78.90 | 78.90 | 4,431,000 |
Dec 15, 2023 | 80.40 | 80.50 | 79.40 | 79.80 | 79.80 | 7,646,000 |
Dec 14, 2023 | 80.00 | 80.10 | 79.20 | 80.00 | 80.00 | 6,449,000 |
Dec 13, 2023 | 80.00 | 80.40 | 79.00 | 79.40 | 79.40 | 9,654,000 |
Dec 12, 2023 | 79.30 | 79.80 | 78.70 | 79.60 | 79.60 | 7,853,000 |
Dec 11, 2023 | 79.00 | 79.20 | 78.10 | 78.60 | 78.60 | 6,709,000 |
Dec 8, 2023 | 78.50 | 79.30 | 78.30 | 78.70 | 78.70 | 8,167,000 |
Dec 7, 2023 | 78.40 | 79.10 | 77.60 | 77.70 | 77.70 | 9,691,000 |
Dec 6, 2023 | 78.50 | 79.10 | 77.50 | 77.50 | 77.50 | 11,408,000 |
Dec 5, 2023 | 81.00 | 81.00 | 77.50 | 77.80 | 77.80 | 27,067,000 |
Dec 4, 2023 | 79.50 | 81.70 | 79.30 | 80.90 | 80.90 | 21,940,000 |
Dec 1, 2023 | 78.10 | 79.80 | 77.80 | 78.90 | 78.90 | 26,856,000 |
Nov 30, 2023 | 80.30 | 81.10 | 79.80 | 79.80 | 79.80 | 35,001,000 |
Nov 29, 2023 | 79.60 | 81.60 | 79.30 | 79.50 | 79.50 | 31,597,000 |
Nov 28, 2023 | 80.20 | 81.30 | 79.10 | 79.10 | 79.10 | 36,239,000 |
Nov 27, 2023 | 84.50 | 85.60 | 79.70 | 79.70 | 79.70 | 48,468,000 |
Nov 24, 2023 | 85.00 | 87.60 | 84.90 | 85.50 | 85.50 | 66,044,000 |
Nov 23, 2023 | 82.50 | 86.80 | 82.30 | 83.40 | 83.40 | 62,617,000 |
Nov 22, 2023 | 79.00 | 82.30 | 78.50 | 81.10 | 81.10 | 38,312,000 |
Nov 21, 2023 | 79.00 | 81.20 | 78.20 | 78.70 | 78.70 | 38,965,000 |
Nov 20, 2023 | 74.60 | 78.60 | 74.20 | 78.00 | 78.00 | 31,116,000 |
Nov 17, 2023 | 73.50 | 74.30 | 72.50 | 73.80 | 73.80 | 15,042,000 |
Nov 16, 2023 | 71.60 | 72.90 | 71.50 | 72.90 | 72.90 | 11,524,000 |
Nov 15, 2023 | 71.50 | 71.90 | 71.00 | 71.60 | 71.60 | 10,439,000 |
Nov 14, 2023 | 69.10 | 71.40 | 69.00 | 71.20 | 71.20 | 13,857,000 |
Nov 13, 2023 | 69.00 | 69.00 | 68.50 | 68.90 | 68.90 | 6,707,000 |
Nov 10, 2023 | 67.50 | 68.30 | 67.20 | 68.10 | 68.10 | 7,276,000 |
Nov 9, 2023 | 69.40 | 69.60 | 67.50 | 67.50 | 67.50 | 22,433,000 |
Nov 8, 2023 | 68.50 | 70.20 | 68.50 | 69.70 | 69.70 | 22,132,000 |
Nov 7, 2023 | 73.00 | 73.70 | 72.30 | 72.70 | 72.70 | 5,268,000 |
Nov 6, 2023 | 72.80 | 73.80 | 72.60 | 73.10 | 73.10 | 7,672,000 |
Nov 3, 2023 | 72.90 | 73.00 | 71.00 | 72.20 | 72.20 | 7,346,000 |
Nov 2, 2023 | 72.90 | 73.10 | 72.10 | 72.90 | 72.90 | 4,486,000 |
Nov 1, 2023 | 71.00 | 72.00 | 70.70 | 71.60 | 71.60 | 4,770,000 |
Oct 31, 2023 | 70.70 | 71.10 | 69.80 | 70.10 | 70.10 | 6,372,000 |
Oct 30, 2023 | 71.60 | 71.90 | 70.20 | 70.40 | 70.40 | 6,406,000 |
Oct 27, 2023 | 71.50 | 72.60 | 71.50 | 71.80 | 71.80 | 3,730,000 |
Oct 26, 2023 | 72.50 | 72.80 | 71.30 | 71.30 | 71.30 | 6,491,000 |
Oct 25, 2023 | 73.50 | 74.50 | 72.30 | 74.40 | 74.40 | 4,902,000 |
Oct 24, 2023 | 73.30 | 75.00 | 72.50 | 72.80 | 72.80 | 5,349,000 |
Oct 23, 2023 | 73.20 | 74.40 | 73.00 | 73.00 | 73.00 | 4,768,000 |
Oct 20, 2023 | 74.00 | 74.30 | 73.00 | 73.60 | 73.60 | 7,136,000 |
Oct 19, 2023 | 73.60 | 74.80 | 73.50 | 74.50 | 74.50 | 5,506,000 |
Oct 18, 2023 | 74.20 | 75.10 | 73.30 | 74.00 | 74.00 | 8,155,000 |
Oct 17, 2023 | 73.60 | 75.70 | 73.50 | 74.50 | 74.50 | 6,494,000 |
Oct 16, 2023 | 75.20 | 76.10 | 72.60 | 72.70 | 72.70 | 8,495,000 |
Oct 13, 2023 | 73.80 | 77.00 | 73.80 | 75.40 | 75.40 | 15,233,000 |
Oct 12, 2023 | 71.50 | 74.20 | 71.20 | 74.20 | 74.20 | 11,402,000 |
Oct 11, 2023 | 70.30 | 71.70 | 70.30 | 70.80 | 70.80 | 7,486,000 |
Oct 6, 2023 | 72.30 | 72.30 | 70.60 | 70.70 | 70.70 | 5,053,000 |
Oct 5, 2023 | 70.30 | 72.10 | 69.80 | 71.90 | 71.90 | 8,614,000 |
Oct 4, 2023 | 68.30 | 70.50 | 68.30 | 70.00 | 70.00 | 4,777,000 |
Oct 3, 2023 | 68.50 | 69.40 | 68.30 | 69.10 | 69.10 | 3,352,000 |
Oct 2, 2023 | 68.50 | 69.30 | 68.30 | 69.10 | 69.10 | 6,157,000 |
Sep 28, 2023 | 68.00 | 68.80 | 67.80 | 68.00 | 68.00 | 4,931,000 |
Sep 27, 2023 | 67.30 | 68.20 | 67.30 | 67.80 | 67.80 | 5,536,000 |
Sep 26, 2023 | 69.00 | 69.20 | 68.00 | 68.00 | 68.00 | 4,287,000 |
Sep 25, 2023 | 69.00 | 69.90 | 68.70 | 69.50 | 69.50 | 4,913,000 |
Sep 22, 2023 | 68.80 | 69.60 | 68.40 | 69.00 | 69.00 | 3,754,000 |
Sep 21, 2023 | 69.50 | 70.10 | 69.20 | 69.60 | 69.60 | 3,719,000 |
Sep 20, 2023 | 70.80 | 71.00 | 69.30 | 69.30 | 69.30 | 3,627,000 |
Sep 19, 2023 | 71.20 | 71.70 | 70.30 | 70.40 | 70.40 | 3,886,000 |
Sep 18, 2023 | 71.50 | 71.80 | 71.00 | 71.20 | 71.20 | 2,835,000 |
Sep 15, 2023 | 72.10 | 72.20 | 71.50 | 72.00 | 72.00 | 4,552,000 |
Sep 14, 2023 | 72.00 | 72.20 | 71.60 | 71.80 | 71.80 | 5,081,000 |
Sep 13, 2023 | 71.40 | 72.40 | 70.90 | 71.40 | 71.40 | 5,983,000 |
Sep 12, 2023 | 69.30 | 71.30 | 68.90 | 71.30 | 71.30 | 5,892,000 |
Sep 11, 2023 | 69.60 | 69.60 | 68.50 | 68.90 | 68.90 | 3,489,000 |
Sep 8, 2023 | 69.80 | 69.80 | 68.80 | 69.20 | 69.20 | 2,836,000 |
Sep 7, 2023 | 70.00 | 70.60 | 69.80 | 69.90 | 69.90 | 4,490,000 |
Sep 6, 2023 | 70.70 | 71.00 | 70.00 | 70.30 | 70.30 | 4,321,000 |
Sep 5, 2023 | 70.10 | 70.50 | 69.70 | 70.50 | 70.50 | 3,390,000 |
Sep 4, 2023 | 69.60 | 71.50 | 69.60 | 70.80 | 70.80 | 9,420,000 |
Sep 1, 2023 | 68.00 | 70.40 | 68.00 | 69.60 | 69.60 | 6,856,000 |
Aug 31, 2023 | 69.30 | 69.50 | 68.30 | 68.30 | 68.30 | 6,228,000 |
Aug 30, 2023 | 69.00 | 69.60 | 68.60 | 69.20 | 69.20 | 5,125,000 |
Aug 29, 2023 | 68.70 | 68.90 | 68.20 | 68.50 | 68.50 | 4,078,000 |
Aug 28, 2023 | 68.00 | 69.80 | 67.80 | 68.30 | 68.30 | 7,254,000 |
Aug 25, 2023 | 68.00 | 68.50 | 66.60 | 67.80 | 67.80 | 9,035,000 |
Aug 24, 2023 | 68.50 | 69.50 | 68.40 | 68.80 | 68.80 | 7,796,000 |
Aug 23, 2023 | 68.00 | 68.70 | 67.90 | 68.40 | 68.40 | 5,288,000 |
Aug 22, 2023 | 68.90 | 69.50 | 68.00 | 68.50 | 68.50 | 7,148,000 |
Aug 21, 2023 | 70.40 | 70.90 | 68.30 | 68.70 | 68.70 | 9,790,000 |
Aug 18, 2023 | 71.00 | 71.20 | 70.10 | 70.40 | 70.40 | 9,130,000 |
Aug 17, 2023 | 70.90 | 71.40 | 70.30 | 71.30 | 71.30 | 4,557,000 |
Aug 16, 2023 | 71.00 | 71.70 | 70.70 | 71.20 | 71.20 | 4,248,000 |
Aug 15, 2023 | 72.20 | 73.00 | 71.70 | 71.80 | 71.80 | 2,175,000 |
Aug 14, 2023 | 72.00 | 72.80 | 71.60 | 72.00 | 72.00 | 5,895,000 |
Aug 11, 2023 | 74.20 | 74.30 | 72.50 | 72.60 | 72.60 | 3,909,000 |
Aug 10, 2023 | 73.60 | 74.20 | 72.20 | 74.00 | 74.00 | 8,789,000 |
Aug 9, 2023 | 74.60 | 75.10 | 74.00 | 74.30 | 74.30 | 3,088,000 |
Aug 8, 2023 | 77.70 | 77.70 | 74.50 | 74.60 | 74.60 | 6,726,000 |
Aug 7, 2023 | 75.20 | 76.70 | 74.50 | 75.80 | 75.80 | 4,163,000 |
Aug 4, 2023 | 75.80 | 76.30 | 75.20 | 75.50 | 75.50 | 6,233,000 |
Aug 2, 2023 | 77.80 | 77.80 | 75.70 | 75.70 | 75.70 | 10,504,000 |
Aug 1, 2023 | 77.70 | 79.20 | 77.50 | 78.40 | 78.40 | 6,719,000 |
Jul 31, 2023 | 77.70 | 77.80 | 76.50 | 77.30 | 77.30 | 6,639,000 |
Jul 28, 2023 | 76.70 | 77.80 | 76.50 | 77.20 | 77.20 | 3,329,000 |
Jul 27, 2023 | 76.30 | 76.80 | 75.70 | 76.70 | 76.70 | 3,757,000 |
Jul 26, 2023 | 76.90 | 77.30 | 75.50 | 75.60 | 75.60 | 5,233,000 |
Jul 25, 2023 | 77.60 | 78.00 | 76.50 | 77.00 | 77.00 | 5,743,000 |
Jul 24, 2023 | 77.50 | 77.90 | 76.80 | 77.60 | 77.60 | 7,384,000 |
Jul 21, 2023 | 77.70 | 78.70 | 77.10 | 78.00 | 78.00 | 8,177,000 |
Jul 20, 2023 | 81.20 | 81.20 | 79.20 | 80.20 | 80.20 | 6,693,000 |
Jul 19, 2023 | 81.30 | 82.00 | 80.00 | 80.00 | 80.00 | 4,595,000 |
Jul 18, 2023 | 81.50 | 81.90 | 80.80 | 80.80 | 80.80 | 4,004,000 |
Jul 17, 2023 | 80.60 | 82.20 | 80.40 | 81.30 | 81.30 | 3,331,000 |
Jul 14, 2023 | 80.60 | 82.00 | 80.30 | 80.80 | 80.80 | 5,652,000 |
Jul 13, 2023 | 79.10 | 79.90 | 79.10 | 79.70 | 79.70 | 4,580,000 |
Jul 12, 2023 | 81.20 | 81.20 | 79.70 | 80.00 | 80.00 | 5,612,000 |
Jul 11, 2023 | 80.80 | 81.60 | 80.30 | 81.60 | 81.60 | 3,120,000 |
Jul 10, 2023 | 81.00 | 81.60 | 80.00 | 80.00 | 80.00 | 5,193,000 |
Jul 7, 2023 | 82.00 | 83.70 | 80.50 | 80.50 | 80.50 | 8,261,000 |
Jul 6, 2023 | 82.60 | 84.20 | 81.80 | 83.50 | 83.50 | 8,672,000 |
Jul 5, 2023 | 4.50 Dividend | |||||
Jul 5, 2023 | 84.30 | 84.70 | 83.70 | 83.70 | 83.70 | 8,542,000 |
Jul 4, 2023 | 87.90 | 88.50 | 87.40 | 88.30 | 83.80 | 5,169,000 |
Jul 3, 2023 | 89.00 | 89.50 | 87.70 | 87.70 | 83.23 | 5,476,000 |
Jun 30, 2023 | 86.90 | 88.60 | 86.30 | 88.00 | 83.52 | 6,710,000 |
Jun 29, 2023 | 86.60 | 86.90 | 86.00 | 86.10 | 81.71 | 4,005,000 |
Jun 28, 2023 | 87.20 | 87.90 | 86.20 | 86.20 | 81.81 | 4,516,000 |
Jun 27, 2023 | 86.60 | 87.90 | 86.30 | 87.00 | 82.57 | 3,992,000 |
Jun 26, 2023 | 87.20 | 88.80 | 87.00 | 87.00 | 82.57 | 5,246,000 |
Jun 21, 2023 | 88.40 | 89.70 | 88.20 | 88.20 | 83.71 | 3,729,000 |
Jun 20, 2023 | 89.10 | 89.20 | 88.10 | 88.10 | 83.61 | 5,723,000 |
Jun 19, 2023 | 90.00 | 90.60 | 89.30 | 89.30 | 84.75 | 3,508,000 |
Jun 16, 2023 | 93.00 | 93.30 | 90.30 | 90.30 | 85.70 | 6,726,000 |
Jun 15, 2023 | 93.20 | 93.40 | 92.50 | 92.90 | 88.17 | 2,733,000 |
Jun 14, 2023 | 92.70 | 93.50 | 92.40 | 92.90 | 88.17 | 3,362,000 |
Jun 13, 2023 | 93.70 | 94.20 | 92.30 | 92.50 | 87.79 | 4,102,000 |
Jun 12, 2023 | 93.40 | 94.20 | 92.70 | 93.00 | 88.26 | 2,381,000 |
Jun 9, 2023 | 93.90 | 94.10 | 92.90 | 93.40 | 88.64 | 3,168,000 |
Jun 8, 2023 | 94.00 | 94.40 | 92.50 | 93.00 | 88.26 | 2,225,000 |
Jun 7, 2023 | 92.20 | 94.90 | 92.10 | 94.80 | 89.97 | 5,718,000 |
Jun 6, 2023 | 93.10 | 93.10 | 90.90 | 91.30 | 86.65 | 3,400,000 |
Jun 5, 2023 | 92.70 | 93.10 | 91.90 | 92.70 | 87.98 | 3,686,000 |
Jun 2, 2023 | 91.50 | 92.00 | 89.40 | 91.90 | 87.22 | 5,569,000 |
Jun 1, 2023 | 92.90 | 93.00 | 91.30 | 91.60 | 86.93 | 3,647,000 |
May 31, 2023 | 93.80 | 93.80 | 92.80 | 92.90 | 88.17 | 4,154,000 |
May 30, 2023 | 94.40 | 94.40 | 93.10 | 93.80 | 89.02 | 4,123,000 |
May 29, 2023 | 94.40 | 95.50 | 94.00 | 94.10 | 89.30 | 5,362,000 |
May 26, 2023 | 91.40 | 94.30 | 91.40 | 92.80 | 88.07 | 7,847,000 |
May 25, 2023 | 90.20 | 90.60 | 89.70 | 90.40 | 85.79 | 2,575,000 |
May 24, 2023 | 91.10 | 91.10 | 89.90 | 90.20 | 85.60 | 2,274,000 |
May 23, 2023 | 90.10 | 90.90 | 89.60 | 90.00 | 85.41 | 2,605,000 |
May 22, 2023 | 89.80 | 90.30 | 89.10 | 89.50 | 84.94 | 3,168,000 |
May 19, 2023 | 91.00 | 91.20 | 89.50 | 89.80 | 85.22 | 2,957,000 |
May 18, 2023 | 91.00 | 91.80 | 90.60 | 90.80 | 86.17 | 4,340,000 |
May 17, 2023 | 90.50 | 91.00 | 89.80 | 90.20 | 85.60 | 3,645,000 |
May 16, 2023 | 91.00 | 91.30 | 90.30 | 90.30 | 85.70 | 4,435,000 |
May 15, 2023 | 89.50 | 90.20 | 89.00 | 90.00 | 85.41 | 2,213,000 |
May 12, 2023 | 90.00 | 90.20 | 89.40 | 90.00 | 85.41 | 3,216,000 |
May 11, 2023 | 89.30 | 90.20 | 89.20 | 90.00 | 85.41 | 2,935,000 |
May 10, 2023 | 90.20 | 90.50 | 88.60 | 89.20 | 84.65 | 2,399,000 |
May 9, 2023 | 89.40 | 90.20 | 89.30 | 90.00 | 85.41 | 1,994,000 |
May 8, 2023 | 90.20 | 90.40 | 89.40 | 89.80 | 85.22 | 1,807,000 |
May 5, 2023 | 89.60 | 90.50 | 89.50 | 89.70 | 85.13 | 3,230,000 |
May 4, 2023 | 89.70 | 89.80 | 86.70 | 89.30 | 84.75 | 7,540,000 |
May 3, 2023 | 86.00 | 89.50 | 85.30 | 88.20 | 83.71 | 4,856,000 |
May 2, 2023 | 86.80 | 87.50 | 85.30 | 87.50 | 83.04 | 3,406,000 |
Apr 28, 2023 | 87.90 | 87.90 | 86.40 | 86.70 | 82.28 | 4,656,000 |
Apr 27, 2023 | 85.70 | 86.40 | 85.40 | 85.60 | 81.24 | 3,793,000 |
Apr 26, 2023 | 86.50 | 86.70 | 84.70 | 85.50 | 81.14 | 6,870,000 |
Related Tickers
2408.TW Nanya Technology Corporation
65.70
+0.15%
3711.TW ASE Technology Holding Co., Ltd.
142.50
-1.72%
2449.TW King Yuan Electronics Co., Ltd.
95.50
0.00%
3260.TWO ADATA Technology Co., Ltd.
99.10
+0.41%
3707.TWO Episil Technologies Inc.
69.10
-2.12%
2303.TW United Microelectronics Corporation
49.80
+0.61%
2329.TW Orient Semiconductor Electronics, Limited
62.90
+0.48%
6770.TW Powerchip Semiconductor Manufacturing Corp.
22.15
+0.91%
3006.TW Elite Semiconductor Microelectronics Tech Inc
87.00
+0.23%
2363.TW Silicon Integrated Systems Corp.
68.60
-5.51%