Vanguard International Semiconductor Corporation (TPEX:5347)
Taiwan · Delayed Price · Currency is TWD 102.00
-1.00 (-0.97%)
Oct 9, 2025, 1:30 PM CST
TPEX:5347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 104.00 | 106.00 | 101.50 | 102.00 | 102.00 | -0.97% | 8,462,176 |
| Oct 8, 2025 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 4,389,960 |
| Oct 7, 2025 | 102.50 | 104.00 | 101.50 | 102.00 | 102.00 | 0.49% | 4,670,214 |
| Oct 3, 2025 | 103.00 | 103.00 | 101.00 | 101.50 | 101.50 | 0.50% | 4,122,845 |
| Oct 2, 2025 | 101.00 | 102.50 | 99.00 | 101.00 | 101.00 | 1.51% | 7,904,965 |
| Oct 1, 2025 | 103.00 | 103.50 | 99.50 | 99.50 | 99.50 | -2.45% | 5,907,157 |
| Sep 30, 2025 | 103.50 | 104.00 | 100.00 | 102.00 | 102.00 | 0.99% | 6,938,785 |
| Sep 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Sep 26, 2025 | 101.00 | 102.00 | 98.30 | 101.00 | 101.00 | -0.49% | 6,368,567 |
| Sep 25, 2025 | 103.50 | 103.50 | 100.00 | 101.50 | 101.50 | -1.93% | 5,383,278 |
| Sep 24, 2025 | 104.50 | 104.50 | 101.50 | 103.50 | 103.50 | -0.96% | 7,080,591 |
| Sep 23, 2025 | 103.00 | 105.00 | 102.50 | 104.50 | 104.50 | 1.95% | 13,190,464 |
| Sep 22, 2025 | 97.00 | 105.50 | 97.00 | 102.50 | 102.50 | 6.77% | 22,381,368 |
| Sep 19, 2025 | 95.60 | 96.00 | 94.50 | 96.00 | 96.00 | 1.69% | 9,070,019 |
| Sep 18, 2025 | 93.20 | 94.80 | 92.80 | 94.40 | 94.40 | 2.61% | 7,370,297 |
| Sep 17, 2025 | 92.30 | 93.20 | 91.70 | 92.00 | 92.00 | 0.33% | 5,750,146 |
| 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 |