Vanguard International Semiconductor Corporation (TPEX:5347)
Taiwan
· Delayed Price · Currency is TWD 119.50
+3.50 (3.02%)
At close: Mar 5, 2026
TPEX:5347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 118.00 | 120.50 | 116.50 | 118.50 | - | -0.84% | 9,295,027 |
| 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% | 23,053,201 |
| 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% | 45,077,643 |
| 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% | 64,768,506 |
| 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% | 42,840,949 |
| 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% | 35,517,149 |
| 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% | 62,557,073 |
| 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% | 27,321,148 |
| 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% | 56,101,665 |
| 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 |
| 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 |