Vanguard International Semiconductor Corporation (TPEX:5347)
Taiwan · Delayed Price · Currency is TWD 94.40
+2.40 (2.61%)
Sep 18, 2025, 1:30 PM CST
TPEX:5347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 92.30 | 93.20 | 91.70 | 92.00 | 92.00 | 0.33% | 5,741,691 |
| Sep 16, 2025 | 90.00 | 92.30 | 89.90 | 91.70 | 91.70 | 2.46% | 4,396,894 |
| Sep 15, 2025 | 90.40 | 90.70 | 89.50 | 89.50 | 89.50 | -1.32% | 4,100,074 |
| Sep 12, 2025 | 90.40 | 91.70 | 90.30 | 90.70 | 90.70 | 1.45% | 3,081,087 |
| Sep 11, 2025 | 90.60 | 91.90 | 89.40 | 89.40 | 89.40 | -1.32% | 4,530,670 |
| Sep 10, 2025 | 92.90 | 92.90 | 90.60 | 90.60 | 90.60 | -2.05% | 4,881,442 |
| Sep 9, 2025 | 92.30 | 93.30 | 92.00 | 92.50 | 92.50 | 0.65% | 3,130,967 |
| Sep 8, 2025 | 92.20 | 92.60 | 91.50 | 91.90 | 91.90 | 0.22% | 2,387,539 |
| Sep 5, 2025 | 92.80 | 92.80 | 91.60 | 91.70 | 91.70 | 0.22% | 1,982,538 |
| Sep 4, 2025 | 91.60 | 94.00 | 91.50 | 91.50 | 91.50 | 0.77% | 4,354,521 |
| Sep 3, 2025 | 91.40 | 92.10 | 90.70 | 90.80 | 90.80 | -0.44% | 1,363,814 |
| Sep 2, 2025 | 91.50 | 91.90 | 90.70 | 91.20 | 91.20 | 0.22% | 2,456,215 |
| Sep 1, 2025 | 91.50 | 92.50 | 90.70 | 91.00 | 91.00 | -0.55% | 2,951,471 |
| Aug 29, 2025 | 93.20 | 93.80 | 91.50 | 91.50 | 91.50 | -1.61% | 2,698,314 |
| Aug 28, 2025 | 92.50 | 93.70 | 92.20 | 93.00 | 93.00 | 0.54% | 4,928,782 |
| Aug 27, 2025 | 92.90 | 92.90 | 91.00 | 92.50 | 92.50 | 0.54% | 5,001,953 |
| Aug 26, 2025 | 92.30 | 93.60 | 92.00 | 92.00 | 92.00 | -0.43% | 8,627,505 |
| Aug 25, 2025 | 92.00 | 93.20 | 92.00 | 92.40 | 92.40 | 1.20% | 3,685,284 |
| Aug 22, 2025 | 90.20 | 91.60 | 89.90 | 91.30 | 91.30 | 1.56% | 3,099,414 |
| Aug 21, 2025 | 90.40 | 90.70 | 89.40 | 89.90 | 89.90 | 0.45% | 3,622,019 |
| Aug 20, 2025 | 90.00 | 90.00 | 88.80 | 89.50 | 89.50 | -0.89% | 5,508,299 |
| Aug 19, 2025 | 90.30 | 91.30 | 90.00 | 90.30 | 90.30 | - | 4,174,185 |
| Aug 18, 2025 | 92.50 | 92.50 | 89.50 | 90.30 | 90.30 | -3.01% | 8,616,138 |
| Aug 15, 2025 | 95.00 | 95.00 | 92.80 | 93.10 | 93.10 | -1.69% | 5,240,440 |
| Aug 14, 2025 | 95.00 | 96.00 | 94.70 | 94.70 | 94.70 | 0.21% | 4,096,884 |
| Aug 13, 2025 | 94.30 | 95.80 | 94.10 | 94.50 | 94.50 | 1.07% | 3,629,502 |
| Aug 12, 2025 | 94.00 | 94.30 | 93.10 | 93.50 | 93.50 | -0.64% | 3,395,718 |
| Aug 11, 2025 | 94.50 | 94.80 | 93.80 | 94.10 | 94.10 | -0.21% | 3,175,960 |
| Aug 8, 2025 | 95.90 | 96.20 | 94.20 | 94.30 | 94.30 | -1.46% | 3,517,542 |
| Aug 7, 2025 | 96.50 | 97.10 | 95.60 | 95.70 | 95.70 | -0.93% | 4,266,626 |
| Aug 6, 2025 | 97.00 | 97.10 | 95.30 | 96.60 | 96.60 | -0.82% | 5,187,676 |
| Aug 5, 2025 | 95.40 | 97.40 | 95.40 | 97.40 | 97.40 | 2.53% | 8,483,939 |
| Aug 4, 2025 | 94.20 | 95.40 | 93.70 | 95.00 | 95.00 | 0.11% | 3,206,854 |
| Aug 1, 2025 | 92.50 | 95.30 | 91.90 | 94.90 | 94.90 | 1.61% | 3,872,475 |
| Jul 31, 2025 | 94.50 | 95.00 | 93.30 | 93.40 | 93.40 | -1.06% | 6,961,039 |
| Jul 30, 2025 | 95.90 | 96.40 | 94.00 | 94.40 | 94.40 | -0.74% | 7,859,665 |
| Jul 29, 2025 | 95.10 | 95.60 | 93.50 | 95.10 | 95.10 | 0.32% | 3,955,987 |
| Jul 28, 2025 | 95.80 | 95.80 | 93.50 | 94.80 | 94.80 | -0.73% | 5,088,285 |
| Jul 25, 2025 | 94.80 | 96.20 | 94.60 | 95.50 | 95.50 | 0.32% | 3,826,918 |
| Jul 24, 2025 | 94.00 | 95.20 | 94.00 | 95.20 | 95.20 | 1.38% | 6,357,687 |
| Jul 23, 2025 | 91.90 | 94.70 | 91.90 | 93.90 | 93.90 | 3.19% | 7,450,775 |
| Jul 22, 2025 | 92.70 | 93.50 | 90.60 | 91.00 | 91.00 | -1.30% | 6,758,727 |
| Jul 21, 2025 | 94.30 | 94.80 | 92.20 | 92.20 | 92.20 | -1.39% | 6,305,381 |
| Jul 18, 2025 | 94.90 | 95.70 | 93.50 | 93.50 | 93.50 | -0.53% | 6,098,397 |
| Jul 17, 2025 | 93.20 | 95.90 | 92.60 | 94.00 | 94.00 | 1.73% | 9,527,912 |
| Jul 16, 2025 | 94.40 | 94.50 | 92.40 | 92.40 | 92.40 | -1.39% | 6,501,272 |
| Jul 15, 2025 | 94.90 | 94.90 | 93.00 | 93.70 | 93.70 | -0.32% | 4,004,189 |
| Jul 14, 2025 | 93.70 | 95.10 | 93.00 | 94.00 | 94.00 | 1.73% | 7,112,758 |
| Jul 11, 2025 | 92.10 | 93.40 | 92.10 | 92.40 | 92.40 | 0.76% | 7,981,584 |
| Jul 10, 2025 | 92.30 | 92.80 | 91.20 | 91.70 | 91.70 | - | 3,564,242 |