Vishay Intertechnology

VSH
🏛️ usa →
15.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.79 22.18 21.79 21.87 0.4M
2021-12-30 22.54 22.65 21.78 21.79 0.9M
2021-12-29 21.84 22.57 21.84 22.55 0.9M
2021-12-28 21.57 21.95 21.49 21.81 0.7M
2021-12-27 21.16 21.67 21.14 21.65 0.4M
2021-12-23 20.96 21.34 20.96 21.15 0.3M
2021-12-22 20.77 21.06 20.73 20.93 0.3M
2021-12-21 20.30 20.83 20.29 20.79 0.6M
2021-12-20 19.89 20.15 19.43 20.05 1.0M
2021-12-17 20.05 20.64 20.04 20.13 1.9M
2021-12-16 20.87 20.88 20.02 20.24 1.0M
2021-12-15 20.49 20.70 20.05 20.67 0.9M
2021-12-14 20.45 20.77 20.30 20.39 0.9M
2021-12-13 20.90 20.95 20.62 20.67 0.6M
2021-12-10 21.08 21.16 20.69 21.01 0.6M
2021-12-09 21.05 21.33 20.88 20.90 0.5M
2021-12-08 21.13 21.47 21.09 21.32 0.5M
2021-12-07 21.10 21.57 21.01 21.36 0.5M
2021-12-06 20.70 20.99 20.23 20.84 1.0M
2021-12-03 20.83 20.98 20.40 20.60 0.9M
2021-12-02 20.56 20.99 20.37 20.79 0.8M
2021-12-01 20.81 21.15 20.42 20.49 0.8M
2021-11-30 20.55 20.83 20.24 20.37 0.9M
2021-11-29 21.12 21.21 20.68 20.81 0.7M
2021-11-26 21.36 21.60 20.57 20.73 0.7M
2021-11-24 21.72 22.17 21.60 21.99 0.9M
2021-11-23 21.82 21.96 21.53 21.89 1.3M
2021-11-22 21.75 21.99 21.64 21.82 1.4M
2021-11-19 21.46 21.66 21.35 21.60 0.9M
2021-11-18 21.68 21.75 21.08 21.51 1.0M
2021-11-17 21.61 21.65 21.32 21.56 0.9M
2021-11-16 21.12 22.05 20.97 21.70 1.9M
2021-11-15 21.13 21.13 20.84 20.99 0.6M
2021-11-12 20.87 21.16 20.86 21.02 0.5M
2021-11-11 20.83 20.99 20.67 20.79 0.7M
2021-11-10 20.19 20.79 20.10 20.69 0.7M
2021-11-09 20.58 20.61 20.25 20.43 0.7M
2021-11-08 20.64 20.83 20.40 20.55 0.7M
2021-11-05 20.31 20.67 20.31 20.47 1.3M
2021-11-04 20.57 20.68 20.01 20.06 0.8M
2021-11-03 20.50 20.70 19.60 20.37 1.3M
2021-11-02 20.16 20.69 20.03 20.54 1.4M
2021-11-01 19.31 20.24 19.31 20.14 0.8M
2021-10-29 19.20 19.35 19.00 19.22 1.1M
2021-10-27 19.27 19.44 19.00 19.01 0.7M
2021-10-26 19.60 19.60 19.33 19.36 0.5M
2021-10-25 19.40 19.65 19.33 19.54 0.4M
2021-10-22 19.58 19.87 19.32 19.35 0.5M
2021-10-21 19.33 19.62 19.14 19.58 0.7M
2021-10-20 19.28 19.69 19.18 19.34 0.6M
2021-10-19 19.36 19.58 19.21 19.27 1.0M
2021-10-18 19.35 19.44 19.17 19.33 0.6M
2021-10-15 19.77 19.77 19.42 19.43 0.9M
2021-10-14 19.39 19.73 19.39 19.53 0.9M
2021-10-13 19.18 19.31 19.06 19.25 0.9M
2021-10-12 19.76 19.86 19.09 19.11 0.8M
2021-10-11 20.21 20.36 19.67 19.68 0.6M
2021-10-08 20.48 20.53 20.16 20.16 0.7M
2021-10-07 20.46 20.65 20.38 20.45 0.9M
2021-10-06 20.06 20.24 19.80 20.23 0.8M
2021-10-05 20.34 20.49 20.21 20.21 0.7M
2021-10-04 20.48 20.48 20.14 20.27 0.6M
2021-10-01 20.28 20.57 20.12 20.47 0.9M
2021-09-30 20.46 20.57 20.03 20.09 0.8M
2021-09-29 20.61 20.75 20.21 20.28 1.0M
2021-09-28 20.87 21.03 20.61 20.62 0.6M
2021-09-27 20.67 21.14 20.60 21.03 0.5M
2021-09-24 20.46 20.85 20.42 20.73 0.6M
2021-09-23 20.33 20.71 20.27 20.52 1.0M
2021-09-22 20.05 20.47 20.05 20.20 0.7M
2021-09-21 20.25 20.28 19.77 19.88 0.8M
2021-09-20 19.94 20.11 19.67 20.09 1.0M
2021-09-17 21.01 21.04 20.39 20.47 2.1M
2021-09-16 21.16 21.27 20.92 21.02 0.7M
2021-09-15 20.83 21.18 20.73 21.16 0.6M
2021-09-14 21.34 21.42 20.73 20.81 0.8M
2021-09-13 21.03 21.18 20.89 21.16 0.5M
2021-09-10 20.98 21.17 20.81 20.84 0.6M
2021-09-09 20.83 21.23 20.83 20.86 0.8M
2021-09-08 21.00 21.10 20.63 20.85 0.9M
2021-09-07 21.33 21.38 21.07 21.10 0.9M
2021-09-03 21.73 21.82 21.40 21.41 0.6M
2021-09-02 21.84 22.00 21.72 21.73 0.6M
2021-09-01 22.07 22.09 21.72 21.75 0.8M
2021-08-31 22.52 22.61 21.97 21.97 0.8M
2021-08-30 22.73 22.77 22.47 22.55 0.6M
2021-08-27 21.85 22.63 21.85 22.60 0.8M
2021-08-26 22.00 22.11 21.78 21.79 0.5M
2021-08-25 21.91 22.13 21.88 22.00 0.6M
2021-08-24 22.09 22.22 21.91 21.93 0.5M
2021-08-23 21.92 22.04 21.60 21.91 0.5M
2021-08-20 21.42 21.76 21.33 21.71 0.6M
2021-08-19 21.82 21.95 21.47 21.48 1.0M
2021-08-18 22.30 22.50 22.03 22.06 0.5M
2021-08-17 22.52 22.56 22.10 22.37 0.6M
2021-08-16 22.65 22.78 22.47 22.76 0.5M
2021-08-13 22.57 22.71 22.38 22.66 0.6M
2021-08-12 22.83 22.83 22.47 22.67 0.8M
2021-08-11 22.84 22.93 22.41 22.89 0.8M
2021-08-10 22.55 22.61 21.98 22.48 1.0M
2021-08-09 22.47 22.51 22.13 22.36 0.6M
2021-08-06 22.30 22.66 22.24 22.49 0.7M
2021-08-05 22.02 22.19 21.85 22.14 0.6M
2021-08-04 21.91 22.21 21.86 21.97 0.4M
2021-08-03 21.96 22.12 21.58 22.08 0.9M
2021-08-02 22.29 22.75 21.87 21.88 0.6M
2021-07-30 21.92 22.27 21.90 22.13 0.9M
2021-07-29 21.91 22.23 21.87 22.02 0.9M
2021-07-28 21.32 21.85 21.25 21.67 0.6M
2021-07-27 21.50 21.50 20.88 21.21 0.8M
2021-07-26 21.72 21.88 21.64 21.79 0.6M
2021-07-23 21.67 21.67 21.40 21.64 0.4M
2021-07-22 21.86 21.86 21.51 21.55 0.9M
2021-07-21 21.50 21.94 21.46 21.91 0.7M
2021-07-20 20.83 21.58 20.68 21.37 1.1M
2021-07-19 20.81 21.01 20.67 20.81 0.9M
2021-07-16 21.91 21.96 21.22 21.22 0.9M
2021-07-15 21.81 21.92 21.50 21.71 0.8M
2021-07-14 22.39 22.61 21.87 21.94 0.8M
2021-07-13 22.09 22.24 21.97 22.16 0.8M
2021-07-12 22.16 22.29 22.00 22.27 0.7M
2021-07-09 22.00 22.28 21.86 22.10 0.7M
2021-07-08 21.65 22.09 21.48 21.82 0.8M
2021-07-07 22.17 22.34 21.87 22.10 1.0M
2021-07-06 22.37 22.39 21.83 22.15 0.7M
2021-07-02 22.56 22.67 22.28 22.36 0.5M
2021-07-01 22.60 22.69 22.40 22.44 1.0M
2021-06-30 22.32 22.74 22.20 22.55 1.5M
2021-06-29 22.21 22.51 22.16 22.47 1.3M
2021-06-28 21.99 22.25 21.87 22.16 0.9M
2021-06-25 21.77 22.12 21.72 21.97 2.8M
2021-06-24 21.57 21.84 21.43 21.77 0.8M
2021-06-23 21.38 21.55 21.32 21.34 0.6M
2021-06-22 21.39 21.50 21.09 21.35 1.2M
2021-06-21 21.50 21.80 21.42 21.45 1.4M
2021-06-18 21.73 22.02 21.38 21.41 2.5M
2021-06-17 23.00 23.28 22.33 22.34 1.2M
2021-06-16 23.03 23.16 22.72 23.02 1.1M
2021-06-15 23.13 23.13 22.85 23.05 0.7M
2021-06-14 23.26 23.35 22.98 23.06 0.8M
2021-06-11 23.16 23.37 23.04 23.21 0.8M
2021-06-10 23.37 23.59 23.07 23.09 1.1M
2021-06-09 23.51 23.54 23.26 23.29 1.1M
2021-06-08 23.58 23.75 23.30 23.50 1.6M
2021-06-07 24.16 24.16 23.46 23.46 0.7M
2021-06-04 23.75 24.03 23.63 23.93 0.7M
2021-06-03 23.48 23.79 23.33 23.62 1.0M
2021-06-02 23.85 23.88 23.62 23.65 1.0M
2021-06-01 24.27 24.27 23.85 23.85 0.8M
2021-05-28 24.24 24.24 23.71 24.07 0.7M
2021-05-27 24.10 24.34 23.93 24.03 0.8M
2021-05-26 23.70 23.98 23.58 23.90 0.7M
2021-05-25 24.33 24.46 23.70 23.70 1.0M
2021-05-24 24.26 24.38 24.09 24.25 0.7M
2021-05-21 24.12 24.19 23.87 24.04 0.9M
2021-05-20 23.63 23.99 23.50 23.89 0.9M
2021-05-19 22.91 23.67 22.91 23.64 0.7M
2021-05-18 23.74 23.85 23.29 23.33 0.7M
2021-05-17 23.50 23.69 23.16 23.65 0.7M
2021-05-14 23.33 23.70 23.10 23.63 0.9M
2021-05-13 22.71 23.20 22.58 23.06 0.8M
2021-05-12 23.19 23.41 22.43 22.46 1.6M
2021-05-11 23.00 23.67 22.82 23.52 1.3M
2021-05-10 24.57 24.59 23.59 23.60 1.3M
2021-05-07 24.29 24.72 24.11 24.59 1.0M
2021-05-06 23.86 24.08 23.38 24.05 1.8M
2021-05-05 23.80 24.08 23.47 23.91 1.7M
2021-05-04 23.56 23.94 23.15 23.49 2.1M
2021-05-03 24.79 24.90 24.01 24.09 1.8M
2021-04-30 25.63 25.68 24.48 24.57 2.3M
2021-04-29 26.38 26.38 25.64 25.79 1.9M
2021-04-28 25.84 25.99 25.61 25.87 1.5M
2021-04-27 26.11 26.24 25.80 25.95 1.4M
2021-04-26 26.16 26.29 25.97 26.01 0.8M
2021-04-23 25.64 26.10 25.64 25.97 0.5M
2021-04-22 25.84 25.93 25.41 25.42 0.8M
2021-04-21 25.28 25.83 25.18 25.81 0.6M
2021-04-20 25.73 25.80 25.02 25.28 0.8M
2021-04-19 25.84 26.09 25.64 25.86 0.9M
2021-04-16 25.97 26.06 25.70 25.87 0.9M
2021-04-15 25.89 26.00 25.40 25.97 1.3M
2021-04-14 24.99 25.38 24.99 25.14 0.6M
2021-04-13 25.39 25.47 24.89 24.99 0.5M
2021-04-12 25.51 25.51 25.25 25.36 0.7M
2021-04-09 25.41 25.61 25.25 25.53 0.5M
2021-04-08 25.60 25.68 25.23 25.49 0.7M
2021-04-07 25.65 25.72 25.32 25.43 0.7M
2021-04-06 26.12 26.50 25.60 25.70 1.2M
2021-04-05 25.20 25.67 25.01 25.51 1.0M
2021-04-01 24.38 24.87 24.38 24.85 0.6M
2021-03-31 24.00 24.36 23.93 24.08 0.7M
2021-03-30 23.74 24.01 23.60 23.85 1.0M
2021-03-29 24.49 24.60 23.66 23.74 1.0M
2021-03-26 23.81 24.64 23.67 24.61 0.5M
2021-03-25 23.01 23.77 22.71 23.59 0.7M
2021-03-24 23.85 24.11 23.24 23.24 0.7M
2021-03-23 24.39 24.61 23.33 23.53 0.9M
2021-03-22 24.50 24.78 24.27 24.41 0.7M
2021-03-19 24.16 24.78 23.74 24.39 2.6M
2021-03-18 24.81 25.26 24.31 24.36 1.8M
2021-03-17 24.85 25.26 24.63 25.21 1.4M
2021-03-16 24.80 25.22 24.60 24.83 1.2M
2021-03-15 24.54 24.80 24.34 24.79 1.0M
2021-03-12 24.45 24.68 24.38 24.65 0.7M
2021-03-11 24.68 24.93 24.48 24.67 1.7M
2021-03-10 24.51 24.66 24.20 24.36 0.9M
2021-03-09 23.96 24.59 23.57 24.39 1.3M
2021-03-08 23.42 23.73 23.22 23.33 1.0M
2021-03-05 22.99 23.41 22.27 23.35 1.5M
2021-03-04 23.12 23.38 22.20 22.52 1.7M
2021-03-03 23.45 23.72 23.10 23.14 1.0M
2021-03-02 24.29 24.48 23.53 23.54 1.1M
2021-03-01 24.55 24.84 24.33 24.66 1.1M
2021-02-26 23.81 24.17 23.35 23.87 1.1M
2021-02-25 24.89 24.94 23.59 23.62 1.1M
2021-02-24 24.00 24.90 23.76 24.87 1.2M
2021-02-23 23.94 24.01 23.07 23.86 1.2M
2021-02-22 23.52 24.42 23.37 24.14 2.2M
2021-02-19 23.24 23.75 23.19 23.63 0.7M
2021-02-18 23.03 23.19 22.73 23.11 1.1M
2021-02-17 23.45 23.54 22.93 23.25 0.8M
2021-02-16 23.79 24.17 23.44 23.55 1.1M
2021-02-12 23.45 23.67 23.12 23.58 1.2M
2021-02-11 23.01 23.30 22.60 23.28 2.0M
2021-02-10 23.61 23.69 22.64 22.77 1.2M
2021-02-09 21.91 23.61 21.59 23.57 2.3M
2021-02-08 23.41 24.26 23.41 24.26 1.6M
2021-02-05 23.35 23.48 23.10 23.29 0.8M
2021-02-04 23.01 23.33 22.76 23.21 1.3M
2021-02-03 22.76 23.22 22.59 22.99 1.8M
2021-02-02 22.86 22.96 22.43 22.87 1.2M
2021-02-01 21.87 22.59 21.78 22.53 1.0M
2021-01-29 21.90 22.03 21.53 21.55 1.2M
2021-01-28 21.96 22.35 21.33 21.95 1.3M
2021-01-27 22.30 22.52 21.51 21.61 1.2M
2021-01-26 23.38 23.40 22.72 22.83 0.8M
2021-01-25 23.25 23.44 22.94 23.16 0.9M
2021-01-22 22.74 23.17 22.71 23.16 0.7M
2021-01-21 23.39 23.39 22.98 23.09 0.8M
2021-01-20 23.67 23.92 23.31 23.39 0.8M
2021-01-19 22.85 23.57 22.68 23.56 1.5M
2021-01-15 22.41 22.69 22.10 22.53 1.2M
2021-01-14 22.90 23.32 22.76 23.08 1.1M
2021-01-13 22.85 23.00 22.54 22.72 0.8M
2021-01-12 22.89 23.22 22.75 22.80 1.0M
2021-01-11 22.15 22.86 22.10 22.85 0.6M
2021-01-08 23.00 23.01 22.32 22.53 0.8M
2021-01-07 22.55 22.96 22.35 22.76 1.1M
2021-01-06 21.92 22.66 21.65 22.42 1.4M
2021-01-05 20.82 21.54 20.82 21.44 0.9M
2021-01-04 20.93 21.04 20.56 20.89 1.3M