Stock listing
TPEx:5347 Vanguard International Semiconductor Corp (世界) 股價
Follow Vanguard International Semiconductor Corp into a list and get an email when it puts out news.
Share price · TPEX:5347
$144.00 TWD -12.50 (-8.0%)
Close on Oct 30, 2026
- Day range
- $141.00 – $150.50 TWDOct 30, 2026
- Volume
- 35.76M sharesOct 30, 2026
- Market cap
- $284.9B TWDAt the close on Oct 30, 2026 · price × 1.98B shares outstanding
- 52-week range
- $87.60 – $223.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $2.76B TWDMedian day 13.79M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:5347 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $144.00 | -12.50 | -8.0% | $145.50 | $150.50 | $141.00 | 35,759,313 | |
| $156.50 | -11.00 | -6.6% | $166.00 | $166.00 | $154.00 | 15,709,452 | |
| $167.50 | +6.00 | +3.7% | $165.00 | $170.00 | $164.50 | 12,074,054 | |
| $161.50 | +0.50 | +0.3% | $162.00 | $164.00 | $158.00 | 12,632,328 | |
| $161.00 | 0.00 | 0.0% | $161.00 | $161.00 | $161.00 | 0 | |
| $161.00 | -5.50 | -3.3% | $169.00 | $170.00 | $161.00 | 6,205,059 | |
| $166.50 | +6.50 | +4.1% | $165.00 | $170.00 | $164.50 | 8,984,913 | |
| $160.00 | -3.50 | -2.1% | $163.50 | $166.00 | $160.00 | 9,653,817 | |
| $163.50 | -4.00 | -2.4% | $163.00 | $164.00 | $159.00 | 9,652,354 | |
| $167.50 | +6.00 | +3.7% | $163.00 | $170.00 | $163.00 | 9,654,317 | |
| $161.50 | -14.50 | -8.2% | $169.00 | $169.50 | $160.50 | 19,081,508 | |
| $176.00 | +1.00 | +0.6% | $178.00 | $178.50 | $172.50 | 8,194,617 | |
| $175.00 | -6.00 | -3.3% | $177.00 | $177.50 | $171.50 | 17,513,337 | |
| $181.00 | -5.50 | -2.9% | $188.00 | $188.50 | $180.50 | 14,450,248 | |
| $186.50 | -3.50 | -1.8% | $189.50 | $191.00 | $185.00 | 10,373,801 | |
| $190.00 | -1.00 | -0.5% | $189.50 | $194.50 | $187.50 | 18,391,889 | |
| $191.00 | +7.00 | +3.8% | $184.50 | $195.00 | $184.50 | 33,239,972 | |
| $184.00 | -3.00 | -1.6% | $188.50 | $189.00 | $183.00 | 15,180,018 | |
| $187.00 | +2.50 | +1.4% | $184.50 | $188.00 | $180.50 | 13,735,413 | |
| $184.50 | +3.50 | +1.9% | $180.50 | $188.50 | $178.50 | 23,269,797 | |
| $181.00 | +2.50 | +1.4% | $184.50 | $185.00 | $179.00 | 23,512,674 | |
| $178.50 | +8.00 | +4.7% | $172.50 | $182.50 | $170.50 | 33,763,957 | |
| $170.50 | -2.50 | -1.4% | $172.50 | $173.50 | $168.00 | 10,757,853 | |
| $173.00 | 0.00 | 0.0% | $175.50 | $176.50 | $170.50 | 12,619,461 | |
| $173.00 | +1.00 | +0.6% | $175.00 | $181.50 | $172.00 | 31,958,978 | |
| $172.00 | 0.00 | 0.0% | $172.50 | $174.00 | $166.50 | 15,833,691 | |
| $172.00 | +6.50 | +3.9% | $169.00 | $174.00 | $167.00 | 32,080,817 | |
| $165.50 | +7.50 | +4.7% | $160.00 | $171.50 | $159.50 | 30,549,143 | |
| $158.00 | +5.00 | +3.3% | $155.50 | $158.50 | $153.00 | 7,089,150 | |
| $153.00 | -6.50 | -4.1% | $157.50 | $157.50 | $153.00 | 8,727,315 | |
| $159.50 | +2.00 | +1.3% | $155.00 | $160.00 | $152.50 | 6,649,601 | |
| $157.50 | -4.00 | -2.5% | $157.00 | $158.50 | $156.00 | 8,835,730 | |
| $161.50 | +4.50 | +2.9% | $156.50 | $163.00 | $155.50 | 20,386,332 | |
| $157.00 | +5.00 | +3.3% | $154.00 | $159.50 | $152.50 | 13,788,812 | |
| $152.00 | -4.00 | -2.6% | $156.00 | $156.50 | $151.50 | 12,531,815 | |
| $156.00 | +6.00 | +4.0% | $152.50 | $156.50 | $151.00 | 13,798,917 | |
| $150.00 | +3.00 | +2.0% | $150.00 | $151.00 | $148.50 | 4,763,900 | |
| $147.00 | -2.50 | -1.7% | $151.00 | $151.00 | $147.00 | 9,793,687 | |
| $149.50 | -4.00 | -2.6% | $151.00 | $151.50 | $149.00 | 7,356,956 | |
| $153.50 | +2.00 | +1.3% | $152.50 | $156.50 | $152.00 | 9,451,397 | |
| $151.50 | -1.50 | -1.0% | $150.50 | $151.50 | $148.00 | 13,265,835 | |
| $153.00 | +2.00 | +1.3% | $149.50 | $158.00 | $149.00 | 21,619,823 | |
| $151.00 | -1.00 | -0.7% | $154.00 | $154.00 | $149.00 | 10,804,500 | |
| $152.00 | +1.50 | +1.0% | $151.00 | $154.00 | $150.50 | 11,281,769 | |
| $150.50 | -0.50 | -0.3% | $151.50 | $151.50 | $146.50 | 9,722,737 | |
| $151.00 | -0.50 | -0.3% | $150.50 | $157.00 | $150.50 | 11,960,419 | |
| $151.50 | -2.00 | -1.3% | $151.50 | $152.50 | $149.50 | 4,127,038 | |
| $153.50 | +2.00 | +1.3% | $153.00 | $154.50 | $149.00 | 9,044,998 | |
| $151.50 | -3.50 | -2.3% | $149.00 | $152.50 | $147.50 | 20,646,788 | |
| $155.00 | -7.00 | -4.3% | $160.50 | $161.50 | $155.00 | 13,764,121 | |
| $162.00 | +1.50 | +0.9% | $160.50 | $163.00 | $158.00 | 8,617,456 | |
| $160.50 | -2.50 | -1.5% | $166.00 | $168.00 | $160.00 | 22,122,545 | |
| $163.00 | +3.50 | +2.2% | $163.00 | $166.00 | $162.00 | 19,106,739 | |
| $159.50 | +1.50 | +0.9% | $160.50 | $160.50 | $156.50 | 15,104,604 | |
| $158.00 | +0.50 | +0.3% | $159.00 | $159.50 | $153.00 | 26,412,288 | |
| $157.50 | +14.00 | +9.8% | $146.50 | $157.50 | $146.00 | 24,603,261 | |
| $143.50 | -8.00 | -5.3% | $152.00 | $152.50 | $142.00 | 23,604,387 | |
| $151.50 | -5.50 | -3.5% | $158.00 | $160.00 | $149.50 | 36,245,259 | |
| $157.00 | +2.50 | +1.6% | $166.50 | $168.00 | $155.50 | 36,908,647 | |
| $154.50 | +3.50 | +2.3% | $149.50 | $154.50 | $144.50 | 31,434,350 | |
| $151.00 | -0.50 | -0.3% | $147.50 | $156.50 | $145.50 | 26,365,994 | |
| $151.50 | +13.50 | +9.8% | $151.50 | $151.50 | $145.50 | 30,546,691 | |
| $138.00 | +5.00 | +3.8% | $133.00 | $142.50 | $131.00 | 38,817,779 |
- Ticker
- TPEx:5347
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- TPEx
- Currency
- TWD
What changed lately
Latest news release · Sep 28, 2026
Vanguard International Semiconductor: VSMC Celebrates the Grand Opening of Its First 300mm Fab in Singapore
Latest deck · Aug 4, 2026
Q2 2026 Earnings Presentation
Earnings · 15 slides
Latest news
Vanguard International Semiconductor: VSMC Celebrates the Grand Opening of Its First 300mm Fab in Singapore
Sep 28, 2026
Closed $178.50 (+4.7%) on Sep 29, 2026
VIS Monthly Sales Report of August 2026
Sep 9, 2026
Closed $157.00 (+3.3%) on Sep 9, 2026
VIS Quarterly Sales Report – The Second Quarter 2026
Aug 4, 2026
Closed $154.50 (+2.3%) on Aug 4, 2026
VIS Monthly Sales Report of June 2026
Jul 9, 2026
Closed $173.00 (-2.0%) on Jul 9, 2026
VIS Monthly Sales Report of May 2026
Jun 9, 2026
Closed $161.00 (+2.9%) on Jun 9, 2026
TSMC Divests 152 Million Shares Of Vanguard International For T$24.4 Billion
May 18, 2026
Closed $157.50 (-0.9%) on May 19, 2026
VIS Monthly Sales Report of April 2026
May 8, 2026
Closed $167.50 (-9.7%) on May 8, 2026
Vanguard International Semiconductor: Revenue up 4.9% YoY, net income NT$2.25B, major expansion and bond issuance underway
May 5, 2026
Closed $169.00 (+9.7%) on May 6, 2026
VIS Monthly Sales Report of March 2026
Apr 9, 2026
Closed $131.50 (+0.4%) on Apr 9, 2026
Vanguard International Semiconductor: Consolidated Financial Report - 4Q25
Mar 30, 2026
Closed $116.00 (-0.9%) on Mar 31, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 15 slides · Aug 4, 2026
Q1 2026 Earnings Presentation
Earnings · 15 slides · May 5, 2026
Q4 2004 Earnings Presentation
Earnings · 14 slides · Jan 31, 2005
Q4 2003 Earnings Presentation
Earnings · 19 slides · Feb 16, 2004
Vanguard International Semiconductor Corp on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 18 in the last 12 months · 23 in all · newest Sep 28, 2026 · oldest 2024
- Decks
- 4 decks · latest Aug 4, 2026
Log in to ask 6ix AI your own questions about Vanguard International Semiconductor Corp.