Vanguard International Semiconductor Corporation (TPEX:5347)
Taiwan · Delayed Price · Currency is TWD 146.50
+5.00 (3.53%)
At close: Jan 21, 2026
TPEX:5347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 141.50 | 154.50 | 140.50 | 149.00 | - | 5.30% | 41,157,676 |
| 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% | 56,101,665 |
| 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 |
| Dec 31, 2025 | 95.00 | 95.00 | 91.80 | 92.10 | 92.10 | -2.54% | 9,752,642 |
| Dec 30, 2025 | 95.50 | 96.90 | 94.10 | 94.50 | 94.50 | -1.56% | 8,646,397 |
| Dec 29, 2025 | 98.20 | 98.20 | 95.60 | 96.00 | 96.00 | -2.24% | 9,337,988 |
| Dec 26, 2025 | 99.50 | 100.00 | 97.70 | 98.20 | 98.20 | -1.01% | 8,794,753 |
| Dec 24, 2025 | 99.00 | 99.60 | 97.70 | 99.20 | 99.20 | 0.61% | 5,659,297 |
| Dec 23, 2025 | 97.60 | 98.60 | 97.50 | 98.60 | 98.60 | 1.23% | 6,593,290 |
| Dec 22, 2025 | 95.70 | 97.40 | 95.50 | 97.40 | 97.40 | 1.14% | 4,756,328 |
| Dec 19, 2025 | 97.90 | 97.90 | 95.60 | 96.30 | 96.30 | -0.62% | 4,398,826 |
| Dec 18, 2025 | 95.00 | 97.00 | 94.70 | 96.90 | 96.90 | 1.04% | 7,493,581 |
| Dec 17, 2025 | 92.30 | 97.20 | 92.10 | 95.90 | 95.90 | 3.90% | 16,193,630 |
| Dec 16, 2025 | 90.80 | 92.60 | 89.80 | 92.30 | 92.30 | 1.10% | 5,059,361 |
| Dec 15, 2025 | 90.10 | 91.70 | 89.50 | 91.30 | 91.30 | 0.55% | 3,569,405 |
| Dec 12, 2025 | 91.90 | 92.40 | 90.80 | 90.80 | 90.80 | -1.20% | 3,531,390 |
| Dec 11, 2025 | 93.00 | 93.40 | 91.80 | 91.90 | 91.90 | -0.76% | 2,910,258 |
| Dec 10, 2025 | 92.50 | 92.70 | 91.90 | 92.60 | 92.60 | 0.65% | 1,949,946 |
| Dec 9, 2025 | 92.50 | 93.20 | 92.00 | 92.00 | 92.00 | -0.54% | 2,866,841 |
| Dec 8, 2025 | 92.30 | 93.40 | 92.00 | 92.50 | 92.50 | 0.22% | 2,928,184 |
| Dec 5, 2025 | 91.30 | 92.30 | 91.10 | 92.30 | 92.30 | 1.10% | 1,592,066 |
| Dec 4, 2025 | 91.40 | 92.00 | 91.00 | 91.30 | 91.30 | 0.11% | 2,352,290 |
| Dec 3, 2025 | 93.10 | 93.10 | 91.10 | 91.20 | 91.20 | -1.41% | 3,442,737 |
| Dec 2, 2025 | 91.70 | 93.00 | 91.10 | 92.50 | 92.50 | 1.09% | 5,054,035 |
| Dec 1, 2025 | 91.00 | 92.30 | 90.60 | 91.50 | 91.50 | 1.10% | 5,197,085 |
| Nov 28, 2025 | 91.00 | 91.30 | 90.50 | 90.50 | 90.50 | -0.66% | 2,746,959 |
| Nov 27, 2025 | 90.50 | 91.10 | 90.20 | 91.10 | 91.10 | 1.00% | 3,729,548 |
| Nov 26, 2025 | 90.90 | 91.40 | 89.50 | 90.20 | 90.20 | 0.11% | 4,452,891 |
| Nov 25, 2025 | 89.00 | 90.30 | 88.80 | 90.10 | 90.10 | 2.39% | 4,999,995 |
| Nov 24, 2025 | 89.20 | 89.60 | 87.80 | 88.00 | 88.00 | -0.68% | 6,443,334 |
| Nov 21, 2025 | 88.80 | 89.60 | 87.60 | 88.60 | 88.60 | -1.34% | 6,302,394 |
| Nov 20, 2025 | 89.00 | 91.40 | 88.90 | 89.80 | 89.80 | 2.05% | 5,912,947 |
| Nov 19, 2025 | 89.00 | 89.50 | 87.60 | 88.00 | 88.00 | -1.79% | 6,803,675 |
| Nov 18, 2025 | 89.90 | 90.60 | 89.20 | 89.60 | 89.60 | -0.99% | 6,558,801 |
| Nov 17, 2025 | 90.60 | 91.50 | 90.20 | 90.50 | 90.50 | -0.11% | 4,813,617 |
| Nov 14, 2025 | 91.70 | 92.10 | 90.40 | 90.60 | 90.60 | -2.05% | 6,810,532 |
| Nov 13, 2025 | 92.30 | 93.10 | 91.70 | 92.50 | 92.50 | - | 5,391,824 |
| Nov 12, 2025 | 94.00 | 95.30 | 92.50 | 92.50 | 92.50 | 0.33% | 6,868,378 |
| Nov 11, 2025 | 93.20 | 94.00 | 92.10 | 92.20 | 92.20 | 0.22% | 5,192,326 |