Vanguard International Semiconductor Corporation (TPEX:5347)
Taiwan · Delayed Price · Currency is TWD 113.00
0.00 (0.00%)
At close: Mar 24, 2026
TPEX:5347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 115.50 | 117.50 | 111.50 | 113.00 | 113.00 | - | 9,888,182 |
| Mar 23, 2026 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | -2.59% | 10,146,951 |
| Mar 20, 2026 | 120.00 | 120.50 | 113.50 | 116.00 | 116.00 | -1.28% | 16,801,540 |
| Mar 19, 2026 | 119.00 | 121.50 | 117.50 | 117.50 | 117.50 | -2.89% | 14,409,925 |
| Mar 18, 2026 | 119.50 | 123.00 | 117.00 | 121.00 | 121.00 | 2.11% | 17,837,820 |
| Mar 17, 2026 | 118.50 | 124.00 | 117.00 | 118.50 | 118.50 | 2.16% | 27,967,511 |
| Mar 16, 2026 | 115.00 | 116.50 | 112.00 | 116.00 | 116.00 | 1.75% | 16,453,320 |
| Mar 13, 2026 | 105.00 | 114.50 | 105.00 | 114.00 | 114.00 | 6.05% | 22,003,730 |
| Mar 12, 2026 | 113.50 | 114.50 | 107.00 | 107.50 | 107.50 | -5.70% | 27,454,360 |
| Mar 11, 2026 | 112.50 | 115.00 | 111.50 | 114.00 | 114.00 | 2.24% | 15,693,110 |
| Mar 10, 2026 | 113.00 | 114.00 | 110.00 | 111.50 | 111.50 | 1.36% | 18,194,420 |
| Mar 9, 2026 | 109.00 | 111.00 | 107.00 | 110.00 | 110.00 | -7.17% | 22,791,070 |
| Mar 6, 2026 | 118.00 | 120.50 | 116.50 | 118.50 | 118.50 | -0.84% | 9,327,694 |
| Mar 5, 2026 | 122.50 | 123.00 | 117.00 | 119.50 | 119.50 | 3.02% | 14,596,600 |
| Mar 4, 2026 | 119.00 | 121.00 | 114.00 | 116.00 | 116.00 | -5.69% | 23,190,040 |
| Mar 3, 2026 | 130.50 | 134.00 | 122.00 | 123.00 | 123.00 | -5.02% | 32,654,040 |
| Mar 2, 2026 | 127.00 | 132.00 | 126.50 | 129.50 | 129.50 | -3.00% | 23,053,200 |
| Feb 26, 2026 | 136.50 | 136.50 | 132.50 | 133.50 | 133.50 | -1.11% | 16,322,260 |
| Feb 25, 2026 | 139.00 | 140.50 | 133.00 | 135.00 | 135.00 | -1.82% | 36,508,810 |
| Feb 24, 2026 | 125.50 | 137.50 | 123.50 | 137.50 | 137.50 | 10.00% | 45,077,640 |
| Feb 23, 2026 | 127.00 | 130.00 | 125.00 | 125.00 | 125.00 | -0.79% | 32,880,610 |
| Feb 11, 2026 | 125.00 | 126.50 | 123.50 | 126.00 | 126.00 | 1.20% | 12,973,830 |
| Feb 10, 2026 | 130.00 | 131.00 | 124.50 | 124.50 | 124.50 | -1.19% | 42,922,870 |
| Feb 9, 2026 | 123.50 | 130.00 | 122.50 | 126.00 | 126.00 | 5.00% | 64,768,500 |
| Feb 6, 2026 | 115.00 | 123.00 | 113.00 | 120.00 | 120.00 | 5.73% | 57,406,790 |
| Feb 5, 2026 | 120.50 | 121.00 | 112.00 | 113.50 | 113.50 | -6.97% | 42,840,940 |
| Feb 4, 2026 | 124.50 | 126.50 | 122.00 | 122.00 | 122.00 | -9.96% | 43,267,870 |
| Feb 3, 2026 | 142.50 | 142.50 | 133.00 | 135.50 | 135.50 | -0.73% | 36,055,350 |
| Feb 2, 2026 | 140.50 | 142.00 | 133.00 | 136.50 | 136.50 | -4.88% | 35,517,140 |
| Jan 30, 2026 | 147.00 | 148.00 | 135.00 | 143.50 | 143.50 | -2.38% | 68,366,600 |
| Jan 29, 2026 | 158.00 | 160.00 | 147.00 | 147.00 | 147.00 | -9.82% | 43,058,510 |
| Jan 28, 2026 | 165.00 | 171.00 | 161.00 | 163.00 | 163.00 | 2.19% | 62,557,070 |
| Jan 27, 2026 | 152.00 | 159.50 | 148.50 | 159.50 | 159.50 | 10.00% | 40,282,610 |
| Jan 26, 2026 | 145.00 | 147.50 | 140.50 | 145.00 | 145.00 | -1.02% | 27,321,140 |
| Jan 23, 2026 | 148.00 | 150.00 | 142.00 | 146.50 | 146.50 | 0.69% | 34,448,630 |
| Jan 22, 2026 | 152.00 | 155.00 | 144.00 | 145.50 | 145.50 | -0.68% | 42,941,020 |
| Jan 21, 2026 | 141.50 | 154.50 | 140.50 | 146.50 | 146.50 | 3.53% | 52,950,030 |
| Jan 20, 2026 | 139.00 | 143.50 | 134.50 | 141.50 | 141.50 | 1.80% | 52,292,020 |
| Jan 19, 2026 | 142.50 | 145.00 | 137.50 | 139.00 | 139.00 | -0.36% | 56,101,660 |
| Jan 16, 2026 | 130.50 | 139.50 | 128.00 | 139.50 | 139.50 | 9.84% | 79,389,300 |
| Jan 15, 2026 | 125.50 | 127.50 | 122.00 | 127.00 | 127.00 | 2.42% | 34,678,100 |
| Jan 14, 2026 | 122.50 | 129.00 | 122.00 | 124.00 | 124.00 | 5.53% | 71,968,970 |
| Jan 13, 2026 | 118.50 | 122.00 | 114.00 | 117.50 | 117.50 | -1.26% | 65,250,780 |
| Jan 12, 2026 | 114.00 | 119.00 | 112.00 | 119.00 | 119.00 | 9.68% | 69,401,000 |
| Jan 9, 2026 | 111.00 | 115.00 | 108.00 | 108.50 | 108.50 | -0.46% | 63,634,410 |
| Jan 8, 2026 | 104.00 | 113.50 | 102.00 | 109.00 | 109.00 | 5.31% | 99,986,640 |
| Jan 7, 2026 | 100.00 | 105.00 | 97.30 | 103.50 | 103.50 | 4.02% | 37,506,910 |
| Jan 6, 2026 | 93.60 | 101.00 | 93.50 | 99.50 | 99.50 | 6.76% | 27,137,930 |
| Jan 5, 2026 | 92.40 | 93.70 | 91.50 | 93.20 | 93.20 | 0.98% | 10,398,890 |
| Jan 2, 2026 | 92.50 | 93.20 | 92.00 | 92.30 | 92.30 | 0.22% | 8,365,004 |