Singapore markets open in 2 hours 36 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,432.64 -1,716.73 (-2.85%) CMC Crypto 200
1,224.54 -36.65 (-2.90%)
Vanguard International Semiconductor Corporation (5347.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 124.50 | 126.50 | 120.50 | 120.50 | 120.50 | 43,940,832 |
| 04 Jul 2024 | 4.5 Dividend | |||||
| 03 Jul 2024 | 143.00 | 144.50 | 131.00 | 131.00 | 126.50 | 36,445,000 |
| 02 Jul 2024 | 144.00 | 148.00 | 138.00 | 142.00 | 137.12 | 50,826,000 |
| 01 Jul 2024 | 134.00 | 142.00 | 133.50 | 142.00 | 137.12 | 51,016,000 |
| 28 Jun 2024 | 119.00 | 129.50 | 117.50 | 129.50 | 125.05 | 33,128,000 |
| 27 Jun 2024 | 119.50 | 119.50 | 116.50 | 118.00 | 113.95 | 9,400,000 |
| 26 Jun 2024 | 119.50 | 122.00 | 119.00 | 121.50 | 117.33 | 6,795,000 |
| 25 Jun 2024 | 120.50 | 122.50 | 118.00 | 118.50 | 114.43 | 12,231,000 |
| 24 Jun 2024 | 122.50 | 123.50 | 118.50 | 121.50 | 117.33 | 13,563,000 |
| 21 Jun 2024 | 123.00 | 124.50 | 120.50 | 122.50 | 118.29 | 17,730,000 |
| 20 Jun 2024 | 129.00 | 130.00 | 125.50 | 126.50 | 122.15 | 18,897,000 |
| 19 Jun 2024 | 121.50 | 127.00 | 121.50 | 127.00 | 122.64 | 23,686,000 |
| 18 Jun 2024 | 113.50 | 121.50 | 113.00 | 121.50 | 117.33 | 22,902,000 |
| 17 Jun 2024 | 111.00 | 113.00 | 110.50 | 111.00 | 107.19 | 8,937,000 |
| 14 Jun 2024 | 114.50 | 115.00 | 109.00 | 110.00 | 106.22 | 23,327,000 |
| 13 Jun 2024 | 115.50 | 124.00 | 114.00 | 114.50 | 110.57 | 29,671,000 |
| 12 Jun 2024 | 108.50 | 115.50 | 108.50 | 115.50 | 111.53 | 33,933,000 |
| 11 Jun 2024 | 111.00 | 112.50 | 107.50 | 112.50 | 108.64 | 35,150,000 |
| 07 Jun 2024 | 107.50 | 112.00 | 104.50 | 111.00 | 107.19 | 38,050,000 |
| 06 Jun 2024 | 98.50 | 111.00 | 97.00 | 105.50 | 101.88 | 70,149,000 |
| 05 Jun 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 99.46 | - |
| 04 Jun 2024 | 102.00 | 106.00 | 100.50 | 103.00 | 99.46 | 25,746,000 |
| 03 Jun 2024 | 107.00 | 107.00 | 100.00 | 103.50 | 99.94 | 40,219,000 |
| 31 May 2024 | 105.50 | 108.50 | 105.00 | 107.50 | 103.81 | 42,165,000 |
| 30 May 2024 | 100.50 | 106.50 | 100.00 | 106.50 | 102.84 | 39,406,000 |
| 29 May 2024 | 100.50 | 108.00 | 98.80 | 101.00 | 97.53 | 32,834,000 |
| 28 May 2024 | 102.50 | 102.50 | 99.80 | 99.90 | 96.47 | 10,763,000 |
| 27 May 2024 | 101.00 | 104.00 | 101.00 | 101.00 | 97.53 | 8,869,000 |
| 24 May 2024 | 100.00 | 102.00 | 98.50 | 100.50 | 97.05 | 8,349,000 |
| 23 May 2024 | 103.00 | 103.50 | 100.00 | 101.00 | 97.53 | 10,611,000 |
| 22 May 2024 | 99.60 | 104.00 | 99.30 | 101.00 | 97.53 | 14,362,000 |
| 21 May 2024 | 99.50 | 99.80 | 97.20 | 98.90 | 95.50 | 8,622,000 |
| 20 May 2024 | 98.50 | 99.20 | 97.10 | 98.90 | 95.50 | 13,374,000 |
| 17 May 2024 | 95.00 | 98.50 | 95.00 | 98.20 | 94.83 | 15,482,000 |
| 16 May 2024 | 93.00 | 97.00 | 92.80 | 96.00 | 92.70 | 22,073,000 |
| 15 May 2024 | 92.50 | 93.50 | 92.00 | 92.10 | 88.94 | 7,523,000 |
| 14 May 2024 | 93.00 | 93.20 | 91.50 | 92.10 | 88.94 | 5,160,000 |
| 13 May 2024 | 92.00 | 92.90 | 90.00 | 92.90 | 89.71 | 8,388,000 |
| 10 May 2024 | 89.70 | 92.00 | 89.60 | 92.00 | 88.84 | 11,273,000 |
| 09 May 2024 | 90.80 | 90.80 | 88.80 | 89.10 | 86.04 | 8,932,000 |
| 08 May 2024 | 93.30 | 93.30 | 90.70 | 91.00 | 87.87 | 11,875,000 |
| 07 May 2024 | 92.20 | 93.20 | 91.80 | 93.20 | 90.00 | 9,305,000 |
| 06 May 2024 | 92.90 | 93.50 | 91.60 | 92.10 | 88.94 | 10,886,000 |
| 03 May 2024 | 94.00 | 94.00 | 91.20 | 92.80 | 89.61 | 19,355,000 |
| 02 May 2024 | 90.30 | 94.30 | 90.10 | 93.90 | 90.67 | 55,342,000 |
| 30 Apr 2024 | 88.50 | 88.60 | 85.90 | 86.00 | 83.05 | 14,060,000 |
| 29 Apr 2024 | 83.50 | 89.70 | 83.40 | 88.60 | 85.56 | 20,696,000 |
| 26 Apr 2024 | 84.10 | 84.80 | 82.90 | 83.00 | 80.15 | 5,673,000 |
| 25 Apr 2024 | 84.00 | 84.70 | 83.30 | 83.30 | 80.44 | 6,128,000 |
| 24 Apr 2024 | 83.10 | 85.40 | 82.30 | 85.40 | 82.47 | 17,662,000 |
| 23 Apr 2024 | 82.00 | 82.50 | 81.50 | 82.30 | 79.47 | 8,315,000 |
| 22 Apr 2024 | 81.20 | 81.90 | 80.00 | 81.20 | 78.41 | 11,478,000 |
| 19 Apr 2024 | 82.80 | 83.60 | 80.00 | 81.20 | 78.41 | 20,779,000 |
| 18 Apr 2024 | 84.30 | 86.30 | 83.50 | 86.30 | 83.34 | 9,916,000 |
| 17 Apr 2024 | 83.60 | 85.00 | 83.30 | 84.70 | 81.79 | 8,924,000 |
| 16 Apr 2024 | 83.90 | 84.60 | 82.30 | 83.10 | 80.25 | 11,041,000 |
| 15 Apr 2024 | 86.70 | 86.70 | 84.20 | 84.90 | 81.98 | 11,797,000 |
| 12 Apr 2024 | 88.50 | 88.80 | 87.50 | 87.70 | 84.69 | 8,630,000 |
| 11 Apr 2024 | 86.50 | 88.00 | 86.20 | 88.00 | 84.98 | 11,378,000 |
| 10 Apr 2024 | 88.10 | 88.10 | 86.50 | 86.90 | 83.91 | 9,554,000 |
| 09 Apr 2024 | 86.30 | 88.00 | 86.30 | 87.10 | 84.11 | 12,326,000 |
| 08 Apr 2024 | 85.10 | 86.20 | 84.40 | 86.10 | 83.14 | 7,153,000 |
| 03 Apr 2024 | 84.40 | 85.40 | 83.70 | 85.00 | 82.08 | 5,617,000 |
| 02 Apr 2024 | 84.80 | 86.00 | 84.80 | 84.80 | 81.89 | 6,223,000 |
| 01 Apr 2024 | 86.00 | 86.00 | 84.30 | 84.60 | 81.69 | 9,079,000 |
| 29 Mar 2024 | 85.10 | 86.20 | 83.70 | 85.30 | 82.37 | 10,468,000 |
| 28 Mar 2024 | 86.20 | 86.80 | 84.80 | 84.80 | 81.89 | 8,562,000 |
| 27 Mar 2024 | 85.80 | 86.20 | 84.40 | 86.20 | 83.24 | 8,349,000 |
| 26 Mar 2024 | 87.30 | 88.40 | 83.40 | 85.10 | 82.18 | 18,712,000 |
| 25 Mar 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 84.88 | - |
| 22 Mar 2024 | 90.90 | 91.60 | 86.20 | 87.90 | 84.88 | 29,526,000 |
| 21 Mar 2024 | 90.90 | 90.90 | 89.50 | 89.80 | 86.72 | 21,591,000 |
| 20 Mar 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 87.68 | - |
| 19 Mar 2024 | 84.80 | 91.60 | 84.40 | 90.80 | 87.68 | 53,621,000 |
| 18 Mar 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 81.02 | - |
| 15 Mar 2024 | 82.40 | 84.60 | 81.60 | 83.90 | 81.02 | 23,363,000 |
| 14 Mar 2024 | 83.60 | 83.60 | 81.20 | 82.40 | 79.57 | 20,874,000 |
| 13 Mar 2024 | 83.60 | 86.00 | 82.20 | 82.70 | 79.86 | 62,953,000 |
| 12 Mar 2024 | 73.90 | 81.20 | 73.90 | 81.20 | 78.41 | 48,832,000 |
| 11 Mar 2024 | 74.00 | 74.00 | 73.30 | 73.90 | 71.36 | 7,046,000 |
| 08 Mar 2024 | 74.00 | 76.50 | 73.30 | 74.20 | 71.65 | 25,194,000 |
| 07 Mar 2024 | 72.80 | 73.50 | 72.60 | 73.10 | 70.59 | 6,333,000 |
| 06 Mar 2024 | 72.50 | 72.80 | 71.90 | 72.80 | 70.30 | 4,132,000 |
| 05 Mar 2024 | 73.50 | 73.50 | 72.60 | 72.60 | 70.11 | 4,649,000 |
| 04 Mar 2024 | 73.10 | 73.70 | 73.00 | 73.50 | 70.98 | 7,737,000 |
| 01 Mar 2024 | 72.20 | 73.40 | 72.20 | 72.60 | 70.11 | 5,232,000 |
| 29 Feb 2024 | 72.20 | 72.20 | 71.50 | 72.20 | 69.72 | 7,606,000 |
| 27 Feb 2024 | 72.20 | 73.60 | 72.00 | 72.00 | 69.53 | 8,225,000 |
| 26 Feb 2024 | 72.90 | 73.20 | 72.20 | 72.20 | 69.72 | 5,243,000 |
| 23 Feb 2024 | 74.20 | 74.30 | 72.90 | 72.90 | 70.40 | 4,610,000 |
| 22 Feb 2024 | 73.60 | 74.20 | 73.60 | 73.80 | 71.26 | 3,924,000 |
| 21 Feb 2024 | 74.30 | 74.50 | 73.50 | 73.50 | 70.98 | 4,932,000 |
| 20 Feb 2024 | 75.00 | 75.20 | 74.30 | 74.30 | 71.75 | 4,775,000 |
| 19 Feb 2024 | 74.80 | 75.40 | 74.20 | 75.30 | 72.71 | 4,426,000 |
| 16 Feb 2024 | 74.40 | 75.20 | 73.50 | 74.80 | 72.23 | 7,534,000 |
| 15 Feb 2024 | 75.70 | 75.70 | 72.90 | 73.90 | 71.36 | 9,204,000 |
| 05 Feb 2024 | 72.50 | 73.70 | 72.00 | 73.50 | 70.98 | 9,881,000 |
| 02 Feb 2024 | 73.50 | 74.20 | 72.50 | 72.60 | 70.11 | 7,918,000 |
| 01 Feb 2024 | 73.20 | 73.40 | 72.30 | 72.50 | 70.01 | 5,956,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.