Vanguard International Semiconductor Corporation (TPEX:5347)
Taiwan · Delayed Price · Currency is TWD 96.70
-1.30 (-1.33%)
Oct 31, 2025, 2:32 PM CST
TPEX:5347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 98.00 | 98.30 | 96.10 | 96.70 | 96.70 | -1.33% | 10,825,897 |
| Oct 30, 2025 | 100.00 | 100.00 | 97.40 | 98.00 | 98.00 | -1.01% | 7,333,473 |
| Oct 29, 2025 | 100.50 | 101.50 | 98.40 | 99.00 | 99.00 | -0.60% | 7,202,158 |
| Oct 28, 2025 | 103.00 | 103.00 | 99.60 | 99.60 | 99.60 | -2.83% | 8,158,005 |
| Oct 27, 2025 | 103.50 | 106.50 | 102.00 | 102.50 | 102.50 | 0.99% | 14,560,604 |
| Oct 24, 2025 | 103.00 | 104.00 | 100.50 | 101.50 | 101.50 | - | 5,238,175 |
| Oct 23, 2025 | 103.00 | 104.00 | 100.50 | 101.50 | 101.50 | -1.93% | 5,238,175 |
| Oct 22, 2025 | 105.00 | 105.50 | 102.50 | 103.50 | 103.50 | -0.96% | 5,776,396 |
| Oct 21, 2025 | 104.50 | 108.00 | 104.00 | 104.50 | 104.50 | 0.48% | 12,817,986 |
| Oct 20, 2025 | 100.50 | 106.00 | 100.00 | 104.00 | 104.00 | 4.84% | 8,403,723 |
| Oct 17, 2025 | 99.40 | 102.00 | 99.20 | 99.20 | 99.20 | -0.80% | 4,880,073 |
| Oct 16, 2025 | 98.50 | 101.50 | 98.50 | 100.00 | 100.00 | 2.25% | 3,797,239 |
| Oct 15, 2025 | 97.70 | 98.20 | 96.60 | 97.80 | 97.80 | 0.82% | 3,445,351 |
| Oct 14, 2025 | 101.00 | 102.50 | 97.00 | 97.00 | 97.00 | -2.51% | 6,155,500 |
| Oct 13, 2025 | 99.10 | 100.50 | 98.70 | 99.50 | 99.50 | -2.45% | 6,710,784 |
| Oct 9, 2025 | 104.00 | 106.00 | 101.50 | 102.00 | 102.00 | -0.97% | 8,479,338 |
| 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 |