VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Vanguard International Semiconductor (TPEx: 5347)
5347.TWO · TWO · Prices in TWD · Daily bars 2025-10-23 → 2026-10-23 (243 bars)
Last close
161.00
1 day
0.00%
~30 days
-6.40%
1 year
+58.62%
Period high
223.00
Period low
87.60
Daily closes — 1 year
High 220.00 · Low 88.00 · Base 100.00 (2025-10-23) → 161.00 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-10-22 | 169.00 | 170.00 | 161.00 | 161.00 | 6,116,491 |
| 2026-10-21 | 165.00 | 170.00 | 164.50 | 166.50 | 8,894,693 |
| 2026-10-20 | 163.50 | 166.00 | 160.00 | 160.00 | 9,538,847 |
| 2026-10-19 | 163.00 | 164.00 | 159.00 | 163.50 | 9,475,697 |
| 2026-10-16 | 163.00 | 170.00 | 163.00 | 167.50 | 9,553,134 |
| 2026-10-15 | 169.00 | 169.50 | 160.50 | 161.50 | 19,081,508 |
| 2026-10-14 | 178.00 | 178.50 | 172.50 | 176.00 | 8,194,617 |
| 2026-10-13 | 177.00 | 177.50 | 171.50 | 175.00 | 17,513,337 |
| 2026-10-12 | 188.00 | 188.50 | 180.50 | 181.00 | 14,450,248 |
| 2026-10-08 | 189.50 | 191.00 | 185.00 | 186.50 | 10,373,801 |
| 2026-10-07 | 189.50 | 194.50 | 187.50 | 190.00 | 18,391,889 |
| 2026-10-06 | 184.50 | 195.00 | 184.50 | 191.00 | 33,239,972 |
| 2026-10-05 | 188.50 | 189.00 | 183.00 | 184.00 | 15,180,018 |
| 2026-10-02 | 184.50 | 188.00 | 180.50 | 187.00 | 13,735,413 |
| 2026-10-01 | 180.50 | 188.50 | 178.50 | 184.50 | 23,269,797 |
| 2026-09-30 | 184.50 | 185.00 | 179.00 | 181.00 | 23,512,674 |
| 2026-09-29 | 172.50 | 182.50 | 170.50 | 178.50 | 33,763,957 |
| 2026-09-24 | 172.50 | 173.50 | 168.00 | 170.50 | 10,757,853 |
| 2026-09-23 | 175.50 | 176.50 | 170.50 | 173.00 | 12,619,461 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies