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
2022-12-30 21.51 21.61 21.36 21.57 0.7M
2022-12-29 21.21 21.69 21.01 21.67 0.6M
2022-12-28 21.40 21.46 21.00 21.01 0.6M
2022-12-27 21.36 21.59 21.26 21.38 0.6M
2022-12-23 21.16 21.38 21.04 21.37 0.5M
2022-12-22 21.34 21.34 20.86 21.25 0.7M
2022-12-21 21.48 21.67 21.37 21.61 1.0M
2022-12-20 21.25 21.48 21.13 21.29 0.7M
2022-12-19 21.58 21.75 21.10 21.25 0.8M
2022-12-16 21.34 21.62 21.24 21.60 2.0M
2022-12-15 21.99 22.03 21.56 21.59 1.2M
2022-12-14 22.67 22.84 22.15 22.31 0.8M
2022-12-13 22.99 23.39 22.56 22.71 1.4M
2022-12-12 22.15 22.53 21.94 22.46 0.7M
2022-12-09 22.16 22.34 22.05 22.10 0.6M
2022-12-08 22.14 22.50 22.05 22.26 0.7M
2022-12-07 21.87 22.13 21.76 22.05 0.5M
2022-12-06 22.39 22.46 21.88 21.98 0.6M
2022-12-05 22.86 22.98 22.15 22.35 1.0M
2022-12-02 22.79 23.17 22.70 23.04 0.8M
2022-12-01 23.10 23.26 22.95 23.09 1.0M
2022-11-30 22.10 23.04 21.88 23.04 1.2M
2022-11-29 22.06 22.19 21.90 22.05 0.8M
2022-11-28 22.27 22.42 21.85 21.99 0.7M
2022-11-25 22.42 22.67 22.40 22.45 0.3M
2022-11-23 22.64 22.98 22.46 22.64 0.7M
2022-11-22 22.69 22.84 22.58 22.67 1.1M
2022-11-21 22.75 22.91 22.44 22.53 1.0M
2022-11-18 22.96 22.96 22.56 22.83 0.9M
2022-11-17 21.97 22.61 21.93 22.60 0.8M
2022-11-16 22.34 22.50 22.22 22.30 1.2M
2022-11-15 22.35 22.71 22.21 22.56 0.8M
2022-11-14 22.02 22.30 21.88 21.89 0.6M
2022-11-11 22.22 22.46 22.15 22.19 0.9M
2022-11-10 21.96 22.07 21.67 22.06 1.2M
2022-11-09 21.49 21.82 21.15 21.20 1.0M
2022-11-08 21.64 21.84 21.38 21.64 0.9M
2022-11-07 21.26 21.48 21.02 21.43 1.0M
2022-11-04 20.54 21.06 20.53 21.06 1.2M
2022-11-03 19.75 20.26 19.52 20.09 1.0M
2022-11-02 19.81 21.34 19.63 20.03 1.7M
2022-11-01 21.10 21.42 20.84 21.41 1.2M
2022-10-31 21.02 21.04 20.66 20.91 1.3M
2022-10-28 20.58 21.09 20.58 21.09 1.3M
2022-10-27 20.66 20.77 20.34 20.44 1.0M
2022-10-26 20.50 20.95 20.44 20.61 1.5M
2022-10-25 20.35 20.94 20.34 20.71 1.4M
2022-10-24 20.42 20.59 20.18 20.43 1.0M
2022-10-21 19.59 20.42 19.56 20.37 1.7M
2022-10-20 19.58 20.11 19.32 19.46 1.5M
2022-10-19 19.38 19.68 19.17 19.48 1.4M
2022-10-18 20.04 20.04 18.86 19.45 1.9M
2022-10-17 18.78 19.00 18.67 18.89 0.9M
2022-10-14 18.92 18.97 18.37 18.39 0.7M
2022-10-13 17.77 18.91 17.63 18.84 1.1M
2022-10-12 18.22 18.34 17.94 18.09 1.3M
2022-10-11 18.24 18.54 17.94 18.14 1.6M
2022-10-10 18.90 19.01 18.24 18.42 0.9M
2022-10-07 19.19 19.25 18.85 18.88 0.9M
2022-10-06 19.42 19.68 19.40 19.52 0.9M
2022-10-05 19.00 19.49 18.96 19.45 0.7M
2022-10-04 18.84 19.28 18.84 19.28 1.0M
2022-10-03 18.01 18.68 17.87 18.47 0.9M
2022-09-30 17.99 18.43 17.77 17.79 1.1M
2022-09-29 18.19 18.23 17.80 18.09 0.7M
2022-09-28 17.98 18.63 17.98 18.50 0.9M
2022-09-27 18.32 18.49 17.76 18.04 0.7M
2022-09-26 18.14 18.51 18.06 18.08 0.8M
2022-09-23 18.15 18.25 17.80 18.18 0.9M
2022-09-22 18.71 18.78 18.38 18.41 1.0M
2022-09-21 18.76 19.19 18.65 18.66 0.9M
2022-09-20 18.77 18.89 18.49 18.70 0.7M
2022-09-19 18.55 19.04 18.42 18.95 0.6M
2022-09-16 18.55 18.79 18.40 18.76 1.7M
2022-09-15 18.94 19.12 18.67 18.72 0.9M
2022-09-14 19.15 19.15 18.79 19.04 0.9M
2022-09-13 19.27 19.46 18.97 19.04 0.9M
2022-09-12 19.73 19.89 19.61 19.72 1.0M
2022-09-09 19.34 19.67 19.34 19.52 0.8M
2022-09-08 18.78 19.27 18.67 19.24 1.0M
2022-09-07 18.71 19.15 18.71 19.02 1.0M
2022-09-06 19.24 19.27 18.71 18.79 2.0M
2022-09-02 19.58 19.79 19.05 19.19 0.9M
2022-09-01 19.50 19.58 19.18 19.36 0.8M
2022-08-31 19.78 19.98 19.58 19.67 1.5M
2022-08-30 20.23 20.23 19.70 19.82 0.6M
2022-08-29 19.95 20.29 19.93 20.07 0.7M
2022-08-26 21.03 21.07 20.18 20.20 0.7M
2022-08-25 20.65 21.20 20.65 21.03 0.9M
2022-08-24 20.61 20.83 20.55 20.66 0.5M
2022-08-23 20.73 21.01 20.63 20.65 0.6M
2022-08-22 21.01 21.06 20.66 20.73 0.5M
2022-08-19 21.30 21.41 21.15 21.32 0.7M
2022-08-18 20.92 21.58 20.90 21.51 0.7M
2022-08-17 21.11 21.22 20.64 20.90 0.8M
2022-08-16 21.00 21.23 20.91 21.07 0.5M
2022-08-15 20.96 21.21 20.93 21.14 0.6M
2022-08-12 20.79 21.23 20.72 21.18 0.6M
2022-08-11 20.83 21.05 20.56 20.65 0.5M
2022-08-10 20.12 20.72 19.92 20.60 0.9M
2022-08-09 20.23 20.32 19.62 19.72 0.8M
2022-08-08 20.72 20.77 20.29 20.52 0.7M
2022-08-05 20.83 20.90 20.54 20.70 0.5M
2022-08-04 21.04 21.16 20.80 21.08 0.8M
2022-08-03 20.92 20.98 20.55 20.90 1.1M
2022-08-02 20.65 20.89 20.05 20.75 1.0M
2022-08-01 20.46 20.79 20.37 20.58 0.9M
2022-07-29 20.24 20.75 20.19 20.66 0.8M
2022-07-28 20.15 20.38 19.92 20.33 0.6M
2022-07-27 19.60 20.16 19.47 20.03 0.6M
2022-07-26 19.20 19.44 19.17 19.33 0.8M
2022-07-25 19.37 19.47 19.13 19.30 1.1M
2022-07-22 19.91 19.91 19.27 19.33 1.3M
2022-07-21 19.65 19.84 19.45 19.83 1.1M
2022-07-20 19.47 19.74 19.27 19.66 1.0M
2022-07-19 18.91 19.69 18.91 19.51 0.8M
2022-07-18 19.41 19.41 18.55 18.79 1.3M
2022-07-15 18.98 19.31 18.77 19.30 1.2M
2022-07-14 18.49 18.71 18.28 18.70 0.9M
2022-07-13 18.23 18.78 18.20 18.72 1.1M
2022-07-12 18.40 18.73 18.39 18.47 1.2M
2022-07-11 18.17 18.51 18.10 18.41 1.3M
2022-07-08 17.74 18.28 17.73 18.23 0.9M
2022-07-07 17.43 17.92 17.43 17.80 1.0M
2022-07-06 17.28 17.43 17.00 17.22 1.0M
2022-07-05 17.00 17.30 16.73 17.28 1.3M
2022-07-01 17.70 17.88 17.13 17.40 1.2M
2022-06-30 17.65 18.01 17.59 17.82 1.3M
2022-06-29 18.14 18.29 17.78 17.95 1.1M
2022-06-28 18.59 18.73 18.21 18.22 0.8M
2022-06-27 18.09 18.55 18.02 18.39 1.3M
2022-06-24 17.65 18.09 17.65 17.91 2.8M
2022-06-23 17.84 17.94 17.41 17.53 1.9M
2022-06-22 17.76 18.04 17.64 17.80 1.2M
2022-06-21 18.12 18.19 17.95 18.00 1.2M
2022-06-17 17.85 17.91 17.44 17.79 1.9M
2022-06-16 18.30 18.36 17.43 17.62 2.1M
2022-06-15 18.84 19.11 18.54 18.86 1.4M
2022-06-14 18.79 18.84 18.51 18.69 1.1M
2022-06-13 18.87 19.00 18.47 18.60 1.3M
2022-06-10 19.43 19.60 19.02 19.32 1.1M
2022-06-09 20.06 20.16 19.79 19.81 0.7M
2022-06-08 20.43 20.59 20.09 20.16 0.7M
2022-06-07 20.41 20.73 20.34 20.57 0.7M
2022-06-06 20.61 20.91 20.48 20.56 1.2M
2022-06-03 20.50 20.61 20.32 20.44 0.8M
2022-06-02 20.30 20.75 20.28 20.73 0.9M
2022-06-01 20.60 20.69 20.13 20.36 1.9M
2022-05-31 20.36 20.64 19.99 20.44 3.5M
2022-05-27 20.33 20.45 20.21 20.36 1.3M
2022-05-26 19.95 20.31 19.88 20.06 1.3M
2022-05-25 19.42 19.78 19.28 19.67 0.9M
2022-05-24 19.63 19.78 19.24 19.52 1.0M
2022-05-23 19.68 19.92 19.60 19.78 1.3M
2022-05-20 19.99 20.02 19.05 19.58 1.0M
2022-05-19 19.71 19.92 19.50 19.71 0.8M
2022-05-18 20.28 20.43 19.75 19.83 0.9M
2022-05-17 19.87 20.62 19.87 20.51 0.9M
2022-05-16 19.29 19.65 19.22 19.42 0.7M
2022-05-13 19.23 19.61 19.10 19.53 0.8M
2022-05-12 19.00 19.13 18.61 19.01 1.1M
2022-05-11 19.20 19.57 18.96 18.98 1.3M
2022-05-10 19.17 19.44 18.89 19.25 1.2M
2022-05-09 18.71 19.09 18.52 18.81 1.0M
2022-05-06 18.97 19.10 18.66 19.02 1.0M
2022-05-05 19.54 19.70 18.84 19.09 1.1M
2022-05-04 19.43 19.95 19.01 19.92 1.1M
2022-05-03 18.90 19.59 18.78 19.32 1.1M
2022-05-02 18.67 19.00 18.46 18.96 1.2M
2022-04-29 18.95 19.32 18.55 18.63 0.8M
2022-04-28 18.65 19.23 18.47 19.12 0.7M
2022-04-27 18.12 18.39 18.03 18.25 0.6M
2022-04-26 18.49 18.52 18.15 18.17 0.7M
2022-04-25 18.50 18.74 18.16 18.74 0.6M
2022-04-22 18.70 18.86 18.45 18.48 0.4M
2022-04-21 19.10 19.28 18.76 18.84 0.6M
2022-04-20 18.86 19.05 18.76 18.82 0.6M
2022-04-19 18.37 18.75 18.33 18.63 0.5M
2022-04-18 18.09 18.50 18.08 18.30 0.5M
2022-04-14 18.49 18.59 18.11 18.13 0.6M
2022-04-13 17.98 18.46 17.98 18.42 0.8M
2022-04-12 17.79 18.21 17.79 17.93 0.8M
2022-04-11 17.82 18.06 17.57 17.58 0.8M
2022-04-08 18.08 18.26 17.83 17.85 1.5M
2022-04-07 18.37 18.44 17.79 18.20 1.1M
2022-04-06 18.45 18.50 18.11 18.32 1.3M
2022-04-05 19.06 19.25 18.55 18.64 0.9M
2022-04-04 19.15 19.47 19.11 19.20 0.7M
2022-04-01 19.75 19.80 18.92 19.18 1.3M
2022-03-31 19.94 20.06 19.60 19.60 0.9M
2022-03-30 20.52 20.67 19.96 20.01 0.6M
2022-03-29 20.55 20.77 20.47 20.61 0.8M
2022-03-28 20.31 20.40 19.93 20.22 0.7M
2022-03-25 20.49 20.67 20.19 20.47 1.0M
2022-03-24 19.98 20.38 19.76 20.37 0.9M
2022-03-23 20.20 20.41 19.80 19.83 0.9M
2022-03-22 20.51 20.57 20.35 20.41 0.9M
2022-03-21 20.24 20.42 20.11 20.37 1.4M
2022-03-18 19.84 20.35 19.50 20.20 2.7M
2022-03-17 19.41 19.93 19.41 19.85 1.2M
2022-03-16 18.85 19.58 18.84 19.58 1.1M
2022-03-15 18.65 18.83 18.49 18.78 0.7M
2022-03-14 18.72 18.85 18.34 18.49 1.0M
2022-03-11 18.82 19.03 18.62 18.64 0.7M
2022-03-10 18.15 18.63 18.07 18.55 0.8M
2022-03-09 18.46 18.71 18.33 18.56 0.9M
2022-03-08 17.99 18.67 17.58 18.01 1.6M
2022-03-07 18.67 18.72 17.86 17.87 1.4M
2022-03-04 18.79 18.97 18.39 18.63 0.8M
2022-03-03 19.37 19.43 18.85 19.13 0.8M
2022-03-02 18.51 19.45 18.45 19.31 1.0M
2022-03-01 19.11 19.23 18.20 18.38 1.1M
2022-02-28 19.27 19.47 18.98 19.19 1.0M
2022-02-25 19.39 19.65 19.16 19.59 0.7M
2022-02-24 18.50 19.44 18.40 19.38 1.2M
2022-02-23 19.75 20.00 18.94 18.96 1.0M
2022-02-22 19.94 20.12 19.43 19.61 0.9M
2022-02-18 20.09 20.19 19.80 20.04 0.8M
2022-02-17 20.24 20.31 19.96 20.05 0.6M
2022-02-16 20.39 20.50 20.08 20.43 0.5M
2022-02-15 20.06 20.53 19.87 20.45 1.0M
2022-02-14 19.94 20.19 19.77 19.84 1.0M
2022-02-11 19.80 20.30 19.71 19.78 1.5M
2022-02-10 19.95 20.33 19.60 19.71 1.8M
2022-02-09 20.54 20.73 20.20 20.32 1.1M
2022-02-08 21.18 21.18 19.56 20.27 1.5M
2022-02-07 20.44 20.67 20.28 20.56 1.2M
2022-02-04 20.05 20.50 19.81 20.31 0.6M
2022-02-03 20.64 20.67 20.21 20.24 0.5M
2022-02-02 20.61 20.92 20.54 20.91 0.7M
2022-02-01 20.72 20.72 20.15 20.54 0.7M
2022-01-31 19.80 20.73 19.80 20.71 1.2M
2022-01-28 19.87 19.99 19.24 19.88 1.0M
2022-01-27 20.66 20.78 19.82 19.88 0.7M
2022-01-26 20.39 20.98 20.11 20.34 0.9M
2022-01-25 20.31 20.50 19.79 20.02 0.8M
2022-01-24 20.18 20.76 19.70 20.69 1.2M
2022-01-21 20.61 21.09 20.52 20.54 0.9M
2022-01-20 21.19 21.47 20.63 20.65 1.0M
2022-01-19 21.68 21.90 21.04 21.13 1.0M
2022-01-18 22.09 22.19 21.62 21.64 1.1M
2022-01-14 21.48 22.27 21.36 22.27 0.7M
2022-01-13 21.76 21.99 21.57 21.64 0.7M
2022-01-12 21.45 21.68 21.23 21.54 0.6M
2022-01-11 21.24 21.48 20.90 21.40 0.6M
2022-01-10 21.31 21.37 20.85 21.22 0.6M
2022-01-07 21.91 22.04 21.37 21.39 0.5M
2022-01-06 21.89 22.18 21.75 21.94 0.6M
2022-01-05 22.49 22.71 21.86 21.86 0.7M
2022-01-04 22.24 22.57 21.86 22.37 0.6M
2022-01-03 22.15 22.50 22.00 22.20 0.7M