Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,038.5
-73.2 (-2.35%)

 

  • STI Straits Times Index
    3,038.5
    -73.2 (-2.35%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,485.8
    -19.7 (-1.31%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,132.4
    -646.2 (-2.41%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,915.3
    -76.1 (-2.54%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,184.8
    -763.5 (-3.48%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,346.3
    -189.4 (-3.42%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,582.9M
  • Value: 865.9M
  • Rise: 30
  • Fall: 297
  • Unch: 485

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
MDR0.001-
Golden Agri-Res0.205-
Oceanus^0.003-
Singtel2.990-0.080
Rex Intl0.194-0.005
Genting Sing0.820-0.010
Medtecs Intl0.095+0.003
CapitaMall Trust2.310-0.090
YZJ Shipbldg SGD0.950-0.025
Ascendas Reit3.080-0.130

World Indices

World Indices
Name Last Change
Nasdaq 8,566.5 -414.3
HSI 26,133.4 -645.3
HSCEI 10,312.6 -280.5
Jakarta 5,330.0 -205.7
Nikkei 225 21,184.8 -763.5
SSE Comp 2,913.3 -78.0
Shanghai A 3,052.9 -81.8
Shanghai B 234.7 -4.9
KOSPI 2,000.7 -54.2

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

ON SEMICONDUCTOR CORP ON SEMICONDUCTOR CORP
Updated on 27 Feb 2020 (End of trading day)
Last (USD): 17.540 Change: -0.820 High: 18.330 Remarks: -
Change (%): -4.47 Low: 17.540
Open 17.840 Yesterday's Close 18.36
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 8,838,251 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 1.52628 Trailing EPS (USD) e 0.51500 NAV (USD) b 8.0320
PE a 11.492 Trailing PE f 34.058 Price / NAV b 2.1838
Dividend (USD) d - Cash In Hand (USD) g 2.1753 Issued & Paid-up Shares c 411,066,000
Dividend Yield (%) d - Price / Cash In Hand g 8.063 Treasury Shares h 154,249,943
Beta - 75 Daysi 1.038 R-Squared - 75 Days(%)i 13.65 Market Cap (M) 7,210.098
Beta - 500 Daysi 0.235 R-Squared - 500 Days (%)i 1.05 Enterprise Value (M) 10,064.798
Piotroski F Score 8 Exchange Code ON Par Value ( $ ) n.a.
52 Weeks Volatility (%) 39.77 Free Float (%) -
Sector & Industry Electronic Technology - Semiconductors
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 20 Feb 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 20 Feb 2020.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference ON SEMICONDUCTOR CORP NASDAQ 7,210.098 11.492 34.058 2.1838 -
Industry Semiconductors NASDAQ 16,430.499 17.556 25.003 4.3138 1.075
Local Peer INTEL CORP NASDAQ 238,784.910 11.342 11.345 3.0809 2.269
Local Peer NVIDIA CORP NASDAQ 154,591.200 37.332 55.310 12.6672 0.239
Local Peer BROADCOM INC NASDAQ 109,431.793 8.927 40.605 4.3876 -
Local Peer TEXAS INSTRUMENTS INC NASDAQ 105,660.705 19.083 21.200 11.8627 2.353
Local Peer MICRON TECHNOLOGY INC NASDAQ 56,187.805 8.900 16.003 1.5394 -
Local Peer ADVANCED MICRO DEVICES INC NASDAQ 51,476.737 152.749 150.958 18.2093 -
Local Peer ANALOG DEVICES INC NASDAQ 39,664.658 26.629 32.789 3.3932 1.764
Local Peer NXP SEMICONDUCTORS N V NASDAQ 32,044.975 14.513 131.872 3.3942 0.457
Local Peer MICROCHIP TECHNOLOGY NASDAQ 21,529.675 60.493 33.359 3.8332 1.608
Local Peer XILINX INC NASDAQ 19,780.053 22.231 22.603 7.4892 1.887
Local Peer SKYWORKS SOLUTIONS INC NASDAQ 16,600.322 18.075 20.102 3.8901 1.496
Local Peer MAXIM INTEGRATED PRODUCTS NASDAQ 15,075.288 18.218 19.219 8.7316 3.390
Other Local Peers MARVELL TECH GROUP (NASDAQ), QORVO INC (NASDAQ), CYPRESS SEMICONDUCTOR CORP (NASDAQ), MONOLITHIC POWER SYSTEM INC (NASDAQ), ENTEGRIS INC (NASDAQ), IPG PHOTONICS CORPORATION (NASDAQ), MELLANOX TECHNOLOGIES LTD (NASDAQ), ENPHASE ENERGY INC (NASDAQ), CABOT MICROELECTRONICS CORP (NASDAQ), SILICON LABORATORIES (NASDAQ), CIRRUS LOGIC INC (NASDAQ), COHERENT INC (NASDAQ), SEMTECH CORP (NASDAQ), POWER INTEGRATIONS INC (NASDAQ), AMKOR TECHNOLOGY INC (NASDAQ), LATTICE SEMICONDUCTOR (NASDAQ), DIODES INC (NASDAQ), TOWER SEMICONDUCTOR LTD (NASDAQ), AMBARELLA INC (NASDAQ), MACOM TECHNOLOGY SOLUTIONS HOLDINGS (NASDAQ), RAMBUS INC (NASDAQ), OSI SYSTEMS INC (NASDAQ), SILICON MOTION TECHNOLOGY CORP SPONS ADR EACH REP 4 COM USD0.01 (NASDAQ), KULICKE & SOFFA INDUSTRIES INC (NASDAQ), XPERI CORP (NASDAQ), ULTRA CLEAN HLDGS INC (NASDAQ), HIMAX TECHNOLOGIES INC SPONS ADR EA REPR 2 ORD SHS NPV (NASDAQ), CANAAN INC SPON ADS EACH REP 15 ORD SHS CL A (NASDAQ), SMART GLOBAL HOLDINGS INC (NASDAQ), ICHOR HOLDINGS LTD (NASDAQ), CEVA INC (NASDAQ), NLIGHT INC (NASDAQ), CHIPMOS TECHNOLOGIES INC SPON ADS EACH REP 20 ORD SHS (NASDAQ), SITIME CORPORATION (NASDAQ), ADESTO TECHNOLOGIES CORP (NASDAQ), DSP GROUP INC (NASDAQ), ALPHA & OMEGA SEMICONDUCTOR LTD (NASDAQ), PIXELWORKS INC (NASDAQ), GSI TECHNOLOGY INC (NASDAQ), IDENTIV INC (NASDAQ), EVERSPIN TECHNOLOGIES INC (NASDAQ), QUICKLOGIC CORP (NASDAQ), O2 MICRO INTERNATIONAL SPONS ADR EACH REPR 50 COM USD0.00002 (NASDAQ), KOPIN CORP (NASDAQ), RUBICON TECHNOLOGY INC (NASDAQ), SPI ENERGY CO LTD (NASDAQ), SUMMIT WIRELESS TECHNOLOGIES INC (NASDAQ), BETTER ONLINE SOLUTIONS LTD (NASDAQ), MOSYS INC (NASDAQ), SUPERCONDUCTOR TECHNOLOGIES INC (NASDAQ)
Global Peer TAIWAN SEMICONDUCTOR MANUFACTURING SPON ADS EACH REP 5 ORD TWD10 NYSE 276,366.203 23.734 24.717 5.1095 1.910
Global Peer INTEL-T HKEx 1,069,250.000 6.480 6.485 1.7706 3.972
Global Peer STMICROELECTRONICS NY SHS-EACH REPR 1 ORD EUR1.04 NYSE 24,366.586 18.953 23.127 3.6973 0.752
Global Peer SMIC HKEx 77,660.202 77.562 42.264 1.7580 -
Global Peer ASE TECHNOLOGY HOLDING CO LTD SPON ADS EACH REP 2 ORD SHS NYSE 9,872.126 11.784 18.088 1.4725 2.281
Global Peer XINYI SOLAR HKEx 50,673.764 27.198 31.633 3.7826 1.844
Global Peer UNITED MICRO ELECTRONICS ADS EACH REPR 5 ORD TWD10(SPONS) NYSE 5,838.701 24.893 18.554 - 2.650
Global Peer INPHI CORPORATION NYSE 3,339.080 - - 9.6338 -
Global Peer HUA HONG SEMI HKEx 22,460.790 15.647 17.666 1.2839 1.772
Global Peer FABRINET NYSE 2,033.098 16.809 17.117 2.1901 -
Other Global Peers INARI (Bursa), MAXLINEAR INC (NYSE), SHANGHAI FUDAN (HKEx), MPI (Bursa), MAGNACHIP SEMICONDUCTOR CORP (NYSE), FOCUS (Bursa), UNISEM (Bursa), GTRONIC (Bursa), LANDING INTL (HKEx), D&O (Bursa), CE HUADA TECH (HKEx), SEQUANS COMMUNICATIONS SPON ADS EA REPR 4 ORD SHS (POST SPLIT) (NYSE), FPGROUP (Bursa), IPE GROUP (HKEx), KESM (Bursa), Dutech (SGX), TIANLI HOLDINGS (HKEx), RENESOLA LTD SPON ADS EACH REP 10 ORD (NYSE), SOLOMON SYSTECH (HKEx), AV CONCEPT HOLD (HKEx), NICHE-TECH (HKEx), BRAINHOLE TECH (HKEx), SILEX SYSTEMS (ASX), GENES TECH (HKEx), PACRAY INT'L (HKEx), BORTEX GLOBAL (HKEx), TTV (Bursa), BLUGLASS LIMITED (ASX), WAI CHI HOLD (HKEx), Global Testing (SGX), TRIO-TECH INTERNATIONAL (NYSE American), KEYASIC (Bursa), QPL INT'L (HKEx), Asia Vets (SGX), VERTICAL INT'L (HKEx), EIC (SET), Adventus (SGX), NEW WESTERN (HKEx), DATADOT TECHNOLOGY LIMITED (ASX), SENSERA LTD (ASX), AMLEX (Bursa)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --3.060
-14.85 %
10 Days --4.090
-18.91 %
20 Days --6.400
-26.73 %
Medium Term Return 3 Months --4.480
-20.35 %
6 Months --0.340
-1.90 %
1 Year --3.940
-18.34 %
Long Term Return 2 Years --6.320
-26.49 %
3 Years -+2.380
+15.70 %
Annualised Return Annualised --
+4.98 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 16.650 - 25.920 Change From 1 Year Low +0.890 % Change From 1 Year Low (%) +5.35
Change From 1 Year High -8.380 % Change From 1 Year High (%) -32.33
2 Years Range 14.550 - 27.100 Change From 2 Years Low +2.990 % Change From 2 Years Low (%) +20.55
Change From 2 Years High -9.560 % Change From 2 Years High (%) -35.28
5 Years Range 6.970 - 27.100 Change From 5 Years Low +10.570 % Change From 5 Years Low (%) +151.65
Change From 5 Years High -9.560 % Change From 5 Years High (%) -35.28
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

ON Semiconductor Corp. engages in the design, manufacture, and marketing of portfolio of semiconductor components. It operates through the following segments: Power Solutions Group, Advanced Solutions Group, and Intelligent Sensing Group. The Power Solutions Group segment offers discrete, module, and semiconductor products that perform multiple application functions, including power switching, power conversion, signal conditioning, circuit protection, signal amplification, and voltage reference functions. The Advanced Solutions Group segment designs and develops analog, mixed-signal, advanced logic, ASSPs and ASICs, Wi-Fi and power solutions for a broad base of end-users in the automotive, consumer, computing, industrial, communications, medical and aerospace/defense markets. The Intelligent Sensing Group segment includes designs and develops CMOS and CCD image sensors, as well as proximity sensors, image signal processors, single photon detectors, including SiPM and SPAD arrays, as well as actuator drivers for autofocus and image stabilization for a broad base of end-users in the automotive, industrial, consumer, wireless, medical and aerospace/defense markets.. The company was founded on August 4, 1999 and is headquartered in Phoenix, AZ.

Historical Price Data

Date Open High Low Close Volume VWAP
27 Feb 2020 17.840 18.330 17.540 17.540 8,838,251 -
26 Feb 2020 18.820 19.088 18.260 18.360 7,465,192 -
25 Feb 2020 19.560 19.790 18.575 18.620 9,451,600 -
24 Feb 2020 19.290 19.580 19.110 19.350 9,111,746 -
21 Feb 2020 20.430 20.500 19.680 20.015 13,923,700 -
20 Feb 2020 20.740 20.890 20.240 20.600 10,805,280 -
19 Feb 2020 21.300 21.670 20.760 20.900 7,905,516 -
18 Feb 2020 21.210 21.315 21.000 21.110 5,020,590 -
14 Feb 2020 21.740 21.900 21.140 21.440 5,628,796 -
13 Feb 2020 21.220 21.810 21.110 21.630 6,131,351 -
12 Feb 2020 21.730 21.830 21.240 21.385 5,319,843 -
11 Feb 2020 20.710 21.560 20.690 21.400 8,214,483 -
10 Feb 2020 20.280 20.720 20.060 20.540 6,648,712 -
07 Feb 2020 20.910 20.930 20.220 20.450 9,186,072 -
06 Feb 2020 21.180 21.525 20.590 20.910 9,550,749 -
05 Feb 2020 20.360 21.230 20.010 21.150 18,618,180 -
04 Feb 2020 19.960 20.140 19.280 19.820 22,431,970 -
03 Feb 2020 21.450 21.820 19.850 19.905 34,726,640 -
31 Jan 2020 23.690 23.760 22.950 23.150 7,994,084 -
30 Jan 2020 23.590 23.990 23.210 23.940 8,511,872 -
29 Jan 2020 24.260 24.310 23.835 23.880 5,686,048 -
28 Jan 2020 24.050 24.310 23.710 24.170 5,614,697 -
Summary
Current 2 Weeks
(13 Feb 2020 to 27 Feb 2020)
21.220 21.900 17.540 17.540 84,282,022 -
Previous 2 Weeks
(30 Jan 2020 to 12 Feb 2020)
23.590 23.990 17.540 21.385 131,202,605 -
4 Weeks from
(31 Dec 2019 to 29 Jan 2020)
24.250 24.480 17.540 23.880 117,673,555 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.