Vanguard International Semiconductor Corporation (TPEX:5347)
Taiwan
· Delayed Price · Currency is TWD 92.30
+1.00 (1.10%)
At close: Dec 5, 2025
TPEX:5347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 92.90 | 93.50 | 91.50 | 92.00 | 92.00 | -1.08% | 6,192,625 |
| Nov 7, 2025 | 93.80 | 94.20 | 92.00 | 93.00 | 93.00 | -1.27% | 5,860,624 |
| Nov 6, 2025 | 96.40 | 96.50 | 94.00 | 94.20 | 94.20 | -1.87% | 11,572,950 |
| Nov 5, 2025 | 97.00 | 97.50 | 93.60 | 96.00 | 96.00 | -2.74% | 13,783,980 |
| Nov 4, 2025 | 97.80 | 103.00 | 97.60 | 98.70 | 98.70 | 1.54% | 14,929,930 |
| Nov 3, 2025 | 97.00 | 99.60 | 96.80 | 97.20 | 97.20 | 0.52% | 5,242,974 |
| Oct 31, 2025 | 98.00 | 98.30 | 96.10 | 96.70 | 96.70 | -1.33% | 10,833,030 |
| 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% | 14,560,600 |
| 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% | 12,817,980 |
| 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 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% | 13,190,460 |
| Sep 22, 2025 | 97.00 | 105.50 | 97.00 | 102.50 | 102.50 | 6.77% | 22,381,360 |
| 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 |
| 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 |