Vanguard International Semiconductor Corp 5347
TPEX · Taiwan · Electronic Technology
TWD 184.50+3.50 (+1.93%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 181.00 | +1.40% | TWD 184.50 | TWD 185.00 | TWD 179.00 | 23.51M |
| 2026-09-29 | TWD 178.50 | +4.69% | TWD 172.50 | TWD 182.50 | TWD 170.50 | 33.76M |
| 2026-09-24 | TWD 170.50 | -1.45% | TWD 172.50 | TWD 173.50 | TWD 168.00 | 10.76M |
| 2026-09-23 | TWD 173.00 | 0.00% | TWD 175.50 | TWD 176.50 | TWD 170.50 | 12.62M |
| 2026-09-22 | TWD 173.00 | +0.58% | TWD 175.00 | TWD 181.50 | TWD 172.00 | 31.96M |
| 2026-09-21 | TWD 172.00 | 0.00% | TWD 172.50 | TWD 174.00 | TWD 166.50 | 15.83M |
| 2026-09-18 | TWD 172.00 | +3.93% | TWD 169.00 | TWD 174.00 | TWD 167.00 | 32.08M |
| 2026-09-17 | TWD 165.50 | +4.75% | TWD 160.00 | TWD 171.50 | TWD 159.50 | 30.55M |
| 2026-09-16 | TWD 158.00 | +3.27% | TWD 155.50 | TWD 158.50 | TWD 153.00 | 7.09M |
| 2026-09-15 | TWD 153.00 | -4.08% | TWD 157.50 | TWD 157.50 | TWD 153.00 | 8.73M |
| 2026-09-14 | TWD 159.50 | +1.27% | TWD 155.00 | TWD 160.00 | TWD 152.50 | 6.65M |
| 2026-09-11 | TWD 157.50 | -2.48% | TWD 157.00 | TWD 158.50 | TWD 156.00 | 8.84M |
| 2026-09-10 | TWD 161.50 | +2.87% | TWD 156.50 | TWD 163.00 | TWD 155.50 | 20.39M |
| 2026-09-09 | TWD 157.00 | +3.29% | TWD 154.00 | TWD 159.50 | TWD 152.50 | 13.79M |
| 2026-09-08 | TWD 152.00 | -2.56% | TWD 156.00 | TWD 156.50 | TWD 151.50 | 12.53M |
| 2026-09-07 | TWD 156.00 | +4.00% | TWD 152.50 | TWD 156.50 | TWD 151.00 | 13.80M |
| 2026-09-04 | TWD 150.00 | +2.04% | TWD 150.00 | TWD 151.00 | TWD 148.50 | 4.76M |
| 2026-09-03 | TWD 147.00 | -1.67% | TWD 151.00 | TWD 151.00 | TWD 147.00 | 9.79M |
| 2026-09-02 | TWD 149.50 | -2.61% | TWD 151.00 | TWD 151.50 | TWD 149.00 | 7.36M |
| 2026-09-01 | TWD 153.50 | +1.32% | TWD 152.50 | TWD 156.50 | TWD 152.00 | 9.45M |
| 2026-08-31 | TWD 151.50 | -0.98% | TWD 150.50 | TWD 151.50 | TWD 148.00 | 13.27M |
| 2026-08-28 | TWD 153.00 | +1.32% | TWD 149.50 | TWD 158.00 | TWD 149.00 | 21.62M |
| 2026-08-27 | TWD 151.00 | -0.66% | TWD 154.00 | TWD 154.00 | TWD 149.00 | 10.80M |
| 2026-08-26 | TWD 152.00 | +1.00% | TWD 151.00 | TWD 154.00 | TWD 150.50 | 11.28M |
| 2026-08-25 | TWD 150.50 | -0.33% | TWD 151.50 | TWD 151.50 | TWD 146.50 | 9.72M |
| 2026-08-24 | TWD 151.00 | -0.33% | TWD 150.50 | TWD 157.00 | TWD 150.50 | 11.96M |
| 2026-08-21 | TWD 151.50 | -1.30% | TWD 151.50 | TWD 152.50 | TWD 149.50 | 4.13M |
| 2026-08-20 | TWD 153.50 | +1.32% | TWD 153.00 | TWD 154.50 | TWD 149.00 | 9.04M |
| 2026-08-19 | TWD 151.50 | -2.26% | TWD 149.00 | TWD 152.50 | TWD 147.50 | 20.65M |
| 2026-08-18 | TWD 155.00 | -4.32% | TWD 160.50 | TWD 161.50 | TWD 155.00 | 13.76M |
| 2026-08-17 | TWD 162.00 | +0.93% | TWD 160.50 | TWD 163.00 | TWD 158.00 | 8.62M |
| 2026-08-14 | TWD 160.50 | -1.53% | TWD 166.00 | TWD 168.00 | TWD 160.00 | 22.12M |
| 2026-08-13 | TWD 163.00 | +2.19% | TWD 163.00 | TWD 166.00 | TWD 162.00 | 19.11M |
| 2026-08-12 | TWD 159.50 | +0.95% | TWD 160.50 | TWD 160.50 | TWD 156.50 | 15.10M |
| 2026-08-11 | TWD 158.00 | +0.32% | TWD 159.00 | TWD 159.50 | TWD 153.00 | 26.41M |
| 2026-08-10 | TWD 157.50 | +9.76% | TWD 146.50 | TWD 157.50 | TWD 146.00 | 24.60M |
| 2026-08-07 | TWD 143.50 | -5.28% | TWD 152.00 | TWD 152.50 | TWD 142.00 | 23.60M |
| 2026-08-06 | TWD 151.50 | -3.50% | TWD 158.00 | TWD 160.00 | TWD 149.50 | 36.25M |
| 2026-08-05 | TWD 157.00 | +1.62% | TWD 166.50 | TWD 168.00 | TWD 155.50 | 36.91M |
| 2026-08-04 | TWD 154.50 | +2.32% | TWD 149.50 | TWD 154.50 | TWD 144.50 | 31.43M |
| 2026-08-03 | TWD 151.00 | -0.33% | TWD 147.50 | TWD 156.50 | TWD 145.50 | 26.37M |
| 2026-07-31 | TWD 151.50 | +9.78% | TWD 151.50 | TWD 151.50 | TWD 145.50 | 30.55M |
| 2026-07-30 | TWD 138.00 | +3.76% | TWD 133.00 | TWD 142.50 | TWD 131.00 | 38.82M |
| 2026-07-29 | TWD 133.00 | -9.83% | TWD 147.50 | TWD 150.00 | TWD 133.00 | 28.42M |
| 2026-07-28 | TWD 147.50 | -6.05% | TWD 148.00 | TWD 150.50 | TWD 145.50 | 16.22M |
| 2026-07-27 | TWD 157.00 | 0.00% | TWD 157.00 | TWD 157.50 | TWD 151.00 | 14.70M |
| 2026-07-24 | TWD 157.00 | -6.82% | TWD 164.50 | TWD 165.00 | TWD 157.00 | 17.98M |
| 2026-07-23 | TWD 168.50 | -1.46% | TWD 175.00 | TWD 177.00 | TWD 165.50 | 21.25M |
| 2026-07-22 | TWD 171.00 | +9.97% | TWD 163.50 | TWD 171.00 | TWD 163.50 | 32.11M |
| 2026-07-21 | TWD 155.50 | +1.97% | TWD 153.00 | TWD 158.00 | TWD 148.50 | 24.03M |
| 2026-07-20 | TWD 152.50 | -9.76% | TWD 164.00 | TWD 164.00 | TWD 152.50 | 35.41M |
| 2026-07-17 | TWD 169.00 | -9.87% | TWD 170.00 | TWD 173.00 | TWD 169.00 | 30.68M |
| 2026-07-16 | TWD 187.50 | +0.54% | TWD 185.00 | TWD 192.00 | TWD 183.00 | 41.12M |
| 2026-07-15 | TWD 186.50 | +7.18% | TWD 178.00 | TWD 189.50 | TWD 174.50 | 35.90M |
| 2026-07-14 | TWD 174.00 | -2.52% | TWD 178.50 | TWD 182.00 | TWD 163.50 | 20.67M |
| 2026-07-13 | TWD 178.50 | +3.18% | TWD 181.50 | TWD 187.00 | TWD 176.00 | 28.46M |
| 2026-07-10 | TWD 173.00 | 0.00% | TWD 173.00 | TWD 173.00 | TWD 173.00 | 0 |
| 2026-07-09 | TWD 173.00 | -1.98% | TWD 177.50 | TWD 178.00 | TWD 170.50 | 20.32M |
| 2026-07-08 | TWD 176.50 | +0.86% | TWD 176.00 | TWD 176.50 | TWD 168.00 | 25.08M |
| 2026-07-07 | TWD 175.00 | -5.41% | TWD 186.00 | TWD 186.50 | TWD 173.00 | 27.68M |
| 2026-07-06 | TWD 185.00 | -4.39% | TWD 193.00 | TWD 193.50 | TWD 182.50 | 27.20M |
| 2026-07-03 | TWD 193.50 | -2.27% | TWD 195.50 | TWD 195.50 | TWD 192.00 | 17.25M |
| 2026-07-02 | TWD 198.00 | -3.18% | TWD 199.50 | TWD 201.50 | TWD 192.50 | 25.49M |
| 2026-07-01 | TWD 204.50 | -5.32% | TWD 219.50 | TWD 223.00 | TWD 202.50 | 30.45M |
| 2026-06-30 | TWD 216.00 | +3.60% | TWD 216.50 | TWD 223.00 | TWD 213.00 | 37.00M |
| 2026-06-29 | TWD 208.50 | +3.22% | TWD 206.50 | TWD 215.50 | TWD 203.50 | 37.28M |
| 2026-06-26 | TWD 202.00 | -8.18% | TWD 215.00 | TWD 215.50 | TWD 200.00 | 60.66M |
| 2026-06-25 | TWD 220.00 | +10.00% | TWD 202.00 | TWD 220.00 | TWD 195.00 | 73.15M |
| 2026-06-24 | TWD 200.00 | +7.24% | TWD 190.00 | TWD 200.00 | TWD 183.50 | 67.22M |
| 2026-06-23 | TWD 186.50 | -2.61% | TWD 201.50 | TWD 201.50 | TWD 183.50 | 63.80M |
| 2026-06-22 | TWD 191.50 | +9.74% | TWD 191.50 | TWD 191.50 | TWD 191.50 | 15.18M |
| 2026-06-18 | TWD 174.50 | +4.80% | TWD 167.00 | TWD 174.50 | TWD 165.00 | 16.95M |
| 2026-06-17 | TWD 166.50 | -2.92% | TWD 169.50 | TWD 169.50 | TWD 164.50 | 12.11M |
| 2026-06-16 | TWD 171.50 | -1.72% | TWD 177.00 | TWD 177.00 | TWD 169.00 | 20.40M |
| 2026-06-15 | TWD 174.50 | +2.95% | TWD 174.50 | TWD 176.50 | TWD 170.50 | 27.23M |
| 2026-06-12 | TWD 169.50 | +4.95% | TWD 169.00 | TWD 173.50 | TWD 168.00 | 34.14M |
| 2026-06-11 | TWD 161.50 | +5.90% | TWD 153.00 | TWD 161.50 | TWD 151.50 | 35.03M |
| 2026-06-10 | TWD 152.50 | -5.28% | TWD 158.00 | TWD 161.50 | TWD 151.50 | 24.33M |
| 2026-06-09 | TWD 161.00 | +2.88% | TWD 158.50 | TWD 163.00 | TWD 153.50 | 24.03M |
| 2026-06-08 | TWD 156.50 | -3.10% | TWD 145.50 | TWD 156.50 | TWD 145.50 | 32.25M |
| 2026-06-05 | TWD 161.50 | -0.92% | TWD 161.00 | TWD 163.00 | TWD 155.50 | 25.80M |
| 2026-06-04 | TWD 163.00 | -2.98% | TWD 166.00 | TWD 168.00 | TWD 160.00 | 28.24M |
| 2026-06-03 | TWD 168.00 | -2.04% | TWD 172.50 | TWD 175.00 | TWD 168.00 | 27.83M |
| 2026-06-02 | TWD 171.50 | -4.19% | TWD 179.00 | TWD 183.50 | TWD 165.00 | 52.61M |
| 2026-06-01 | TWD 179.00 | +6.55% | TWD 175.00 | TWD 184.50 | TWD 174.50 | 67.32M |
| 2026-05-29 | TWD 168.00 | +4.02% | TWD 164.50 | TWD 168.00 | TWD 161.00 | 32.00M |
| 2026-05-28 | TWD 161.50 | -2.71% | TWD 167.50 | TWD 170.50 | TWD 160.00 | 30.94M |
| 2026-05-27 | TWD 166.00 | +0.61% | TWD 169.50 | TWD 171.50 | TWD 165.50 | 32.00M |
| 2026-05-26 | TWD 165.00 | -2.08% | TWD 170.00 | TWD 172.50 | TWD 164.00 | 32.63M |
| 2026-05-25 | TWD 168.50 | +4.01% | TWD 162.50 | TWD 172.50 | TWD 160.00 | 42.75M |