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 |