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
2023-12-29 24.02 24.26 23.96 23.97 1.1M
2023-12-28 24.12 24.24 23.95 24.07 0.8M
2023-12-27 24.42 24.42 24.06 24.20 1.6M
2023-12-26 24.50 24.62 24.37 24.40 0.6M
2023-12-22 24.12 24.44 24.07 24.36 1.6M
2023-12-21 24.03 24.09 23.78 23.98 0.8M
2023-12-20 24.01 24.29 23.72 23.74 1.2M
2023-12-19 24.14 24.33 24.06 24.18 1.1M
2023-12-18 24.00 24.03 23.64 23.98 1.4M
2023-12-15 24.72 24.72 24.11 24.18 1.9M
2023-12-14 23.90 24.58 23.77 24.52 2.0M
2023-12-13 23.21 23.68 22.84 23.52 1.3M
2023-12-12 23.26 23.44 23.10 23.23 1.0M
2023-12-11 23.10 23.65 23.10 23.45 1.1M
2023-12-08 22.80 23.48 22.80 23.13 1.3M
2023-12-07 22.51 22.89 22.31 22.86 0.9M
2023-12-06 22.59 22.85 22.37 22.37 0.7M
2023-12-05 22.58 22.61 22.21 22.31 1.1M
2023-12-04 22.47 22.70 22.18 22.69 1.0M
2023-12-01 22.22 22.72 22.01 22.57 1.1M
2023-11-30 22.60 22.73 22.17 22.23 1.4M
2023-11-29 22.64 22.92 22.42 22.44 0.9M
2023-11-28 22.48 22.68 22.29 22.35 1.0M
2023-11-27 22.14 22.67 22.04 22.59 1.3M
2023-11-24 22.20 22.41 22.18 22.30 0.3M
2023-11-22 22.48 22.69 22.23 22.26 0.9M
2023-11-21 22.55 22.61 22.25 22.27 0.8M
2023-11-20 22.49 22.82 22.35 22.72 0.8M
2023-11-17 22.49 22.50 22.31 22.49 1.2M
2023-11-16 22.54 22.64 22.16 22.33 0.8M
2023-11-15 22.43 23.13 22.38 22.71 1.2M
2023-11-14 22.11 22.48 22.09 22.42 2.3M
2023-11-13 21.55 21.71 21.27 21.41 1.2M
2023-11-10 21.53 21.90 21.15 21.87 1.2M
2023-11-09 22.33 22.52 21.28 21.31 1.5M
2023-11-08 22.37 23.15 22.06 22.32 1.6M
2023-11-07 23.00 23.10 22.83 22.97 0.9M
2023-11-06 23.15 23.29 23.01 23.03 1.0M
2023-11-03 23.46 23.79 23.31 23.62 2.2M
2023-11-02 22.91 23.08 22.56 23.07 1.5M
2023-11-01 22.17 22.44 21.82 22.42 1.3M
2023-10-31 22.34 22.34 22.04 22.24 0.8M
2023-10-30 22.79 22.81 22.10 22.23 0.6M
2023-10-27 22.81 22.81 22.50 22.60 0.7M
2023-10-26 22.64 23.06 22.54 22.68 1.1M
2023-10-25 22.63 22.82 22.45 22.48 0.9M
2023-10-24 22.85 22.99 22.71 22.86 0.9M
2023-10-23 22.89 23.14 22.74 22.80 1.3M
2023-10-20 23.33 23.41 22.95 23.00 0.9M
2023-10-19 23.55 23.70 23.15 23.25 0.8M
2023-10-18 23.65 23.82 23.50 23.58 0.7M
2023-10-17 23.59 24.09 23.59 23.90 0.8M
2023-10-16 23.92 24.06 23.74 23.84 1.1M
2023-10-13 24.14 24.17 23.56 23.67 1.1M
2023-10-12 24.60 24.60 24.08 24.16 0.6M
2023-10-11 24.45 24.67 24.30 24.58 1.2M
2023-10-10 24.22 24.63 24.14 24.45 1.0M
2023-10-09 23.99 24.17 23.71 24.11 2.5M
2023-10-06 24.20 24.44 23.97 24.21 3.1M
2023-10-05 24.34 24.49 23.87 24.17 2.8M
2023-10-04 24.12 24.49 23.90 24.42 3.1M
2023-10-03 24.68 24.85 24.01 24.02 3.6M
2023-10-02 24.72 25.22 24.70 24.92 3.1M
2023-09-29 24.79 24.94 24.62 24.72 1.3M
2023-09-28 24.28 24.81 24.23 24.62 0.8M
2023-09-27 24.41 24.52 24.03 24.19 0.6M
2023-09-26 24.31 24.45 24.15 24.19 1.6M
2023-09-25 24.32 24.76 24.32 24.53 1.5M
2023-09-22 24.53 24.79 24.45 24.46 0.7M
2023-09-21 24.38 24.59 24.22 24.40 0.9M
2023-09-20 25.30 25.32 24.53 24.53 0.9M
2023-09-19 24.94 25.29 24.92 25.15 1.1M
2023-09-18 25.08 25.29 24.96 24.97 1.1M
2023-09-15 24.94 25.10 24.85 25.00 2.5M
2023-09-14 25.00 25.22 24.83 25.11 0.7M
2023-09-13 24.85 25.14 24.67 24.93 1.2M
2023-09-12 24.88 25.09 24.67 24.96 2.8M
2023-09-11 24.84 25.09 24.58 25.04 1.9M
2023-09-08 25.20 25.44 24.52 24.57 10.1M
2023-09-07 25.12 25.50 24.75 25.13 3.5M
2023-09-06 26.53 26.83 26.16 26.36 0.5M
2023-09-05 27.17 27.31 26.50 26.53 1.1M
2023-09-01 27.69 27.78 27.42 27.59 0.5M
2023-08-31 27.22 27.61 27.22 27.44 0.9M
2023-08-30 27.40 27.60 27.19 27.22 0.9M
2023-08-29 27.18 27.81 27.14 27.54 0.7M
2023-08-28 27.02 27.30 27.00 27.23 0.5M
2023-08-25 26.93 27.02 26.51 26.85 0.4M
2023-08-24 27.43 27.48 26.82 26.83 0.5M
2023-08-23 26.72 27.34 26.58 27.29 0.5M
2023-08-22 26.76 26.87 26.61 26.69 0.9M
2023-08-21 26.44 26.63 26.33 26.59 0.6M
2023-08-18 25.83 26.53 25.78 26.41 0.7M
2023-08-17 26.47 26.67 26.09 26.10 0.7M
2023-08-16 27.01 27.15 26.46 26.47 1.8M
2023-08-15 26.67 27.11 26.62 27.00 1.3M
2023-08-14 26.50 26.88 26.49 26.83 0.9M
2023-08-11 26.31 26.63 26.26 26.60 0.9M
2023-08-10 26.89 26.95 26.22 26.47 1.2M
2023-08-09 27.11 27.40 25.90 27.00 1.7M
2023-08-08 26.96 26.96 26.58 26.77 1.0M
2023-08-07 27.26 27.36 26.96 27.12 1.3M
2023-08-04 27.29 27.64 27.00 27.09 1.2M
2023-08-03 27.29 27.58 26.95 27.52 1.1M
2023-08-02 27.85 27.94 27.48 27.52 0.8M
2023-08-01 28.03 28.41 27.95 28.20 0.7M
2023-07-31 28.00 28.28 27.91 28.15 1.2M
2023-07-28 28.35 28.35 27.88 28.00 0.7M
2023-07-27 28.18 28.36 27.83 28.06 0.7M
2023-07-26 28.04 28.26 27.74 27.80 1.1M
2023-07-25 28.30 28.56 28.21 28.35 0.5M
2023-07-24 28.45 28.69 28.05 28.18 0.5M
2023-07-21 28.74 28.87 28.40 28.40 0.7M
2023-07-20 29.34 29.40 28.45 28.56 0.7M
2023-07-19 30.05 30.10 29.34 29.41 0.8M
2023-07-18 29.49 30.01 29.41 29.99 0.6M
2023-07-17 29.31 29.69 29.11 29.49 0.8M
2023-07-14 29.72 29.90 29.30 29.37 0.9M
2023-07-13 29.43 29.90 29.33 29.81 1.0M
2023-07-12 29.12 29.26 28.89 29.19 1.0M
2023-07-11 28.80 29.00 28.47 28.82 0.7M
2023-07-10 28.43 28.76 28.37 28.70 1.1M
2023-07-07 28.76 28.89 28.49 28.51 1.4M
2023-07-06 28.72 28.95 28.40 28.67 1.3M
2023-07-05 29.24 29.49 29.10 29.16 0.9M
2023-07-03 29.36 29.68 29.30 29.61 0.4M
2023-06-30 29.31 29.66 29.11 29.40 0.8M
2023-06-29 28.65 29.09 28.54 29.04 0.5M
2023-06-28 28.24 28.56 28.21 28.48 0.6M
2023-06-27 28.12 28.56 27.81 28.50 1.1M
2023-06-26 27.92 28.44 27.86 28.06 1.5M
2023-06-23 27.63 27.85 27.41 27.78 2.2M
2023-06-22 27.84 28.03 27.66 27.95 0.9M
2023-06-21 27.84 28.01 27.71 27.90 0.7M
2023-06-20 27.70 28.10 27.51 28.02 1.1M
2023-06-16 27.98 27.98 27.46 27.78 2.2M
2023-06-15 27.50 27.78 27.18 27.71 1.5M
2023-06-14 27.71 27.97 27.57 27.82 1.4M
2023-06-13 27.75 27.97 27.68 27.85 1.4M
2023-06-12 27.36 27.84 27.32 27.58 0.9M
2023-06-09 27.59 27.80 27.25 27.30 0.8M
2023-06-08 27.12 27.48 27.07 27.42 0.6M
2023-06-07 26.55 27.41 26.55 27.22 1.0M
2023-06-06 25.73 26.59 25.66 26.46 1.0M
2023-06-05 26.09 26.16 25.79 25.87 0.7M
2023-06-02 26.12 26.59 25.89 26.56 0.7M
2023-06-01 25.91 25.99 25.38 25.96 0.7M
2023-05-31 25.88 26.12 25.62 25.78 1.7M
2023-05-30 26.66 26.71 25.92 26.18 0.8M
2023-05-26 26.14 26.74 26.07 26.51 1.0M
2023-05-25 25.34 26.10 25.20 25.97 1.0M
2023-05-24 25.10 25.35 24.73 25.15 0.7M
2023-05-23 25.31 25.71 25.31 25.48 0.8M
2023-05-22 25.33 25.59 25.24 25.48 0.8M
2023-05-19 25.61 25.68 25.09 25.38 1.0M
2023-05-18 25.00 25.42 24.86 25.39 0.9M
2023-05-17 24.60 24.97 24.34 24.96 1.1M
2023-05-16 24.15 24.66 24.06 24.37 0.8M
2023-05-15 24.30 24.48 23.92 24.30 1.2M
2023-05-12 24.54 24.54 23.90 24.10 2.1M
2023-05-11 24.57 24.86 24.07 24.39 2.4M
2023-05-10 23.00 24.84 22.64 24.70 3.8M
2023-05-09 21.31 21.38 21.05 21.15 1.2M
2023-05-08 21.62 21.85 21.41 21.50 1.0M
2023-05-05 21.16 21.67 21.16 21.54 1.4M
2023-05-04 21.08 21.15 20.82 21.03 0.9M
2023-05-03 21.23 21.64 21.05 21.24 1.0M
2023-05-02 21.24 21.54 20.91 21.15 0.9M
2023-05-01 21.33 21.61 21.28 21.31 0.6M
2023-04-28 21.19 21.38 21.17 21.29 0.7M
2023-04-27 20.82 21.23 20.57 21.22 0.9M
2023-04-26 20.72 20.95 20.64 20.87 1.0M
2023-04-25 20.91 20.94 20.63 20.87 1.5M
2023-04-24 21.16 21.33 20.99 21.00 1.4M
2023-04-21 21.20 21.27 20.98 21.25 0.6M
2023-04-20 21.04 21.36 20.88 21.24 0.8M
2023-04-19 21.33 21.36 21.16 21.27 0.7M
2023-04-18 21.82 21.91 21.36 21.53 0.6M
2023-04-17 21.50 21.75 21.44 21.72 0.7M
2023-04-14 21.72 21.90 21.46 21.64 0.6M
2023-04-13 21.57 21.92 21.41 21.84 0.9M
2023-04-12 21.83 21.83 21.49 21.53 0.5M
2023-04-11 21.94 22.05 21.61 21.64 0.9M
2023-04-10 21.41 21.81 21.40 21.79 0.8M
2023-04-06 21.45 21.52 21.34 21.38 0.7M
2023-04-05 21.48 21.59 21.42 21.52 0.6M
2023-04-04 22.34 22.43 21.53 21.66 0.8M
2023-04-03 22.55 22.69 22.16 22.33 0.8M
2023-03-31 22.23 22.64 22.21 22.62 0.7M
2023-03-30 22.23 22.41 22.16 22.27 0.6M
2023-03-29 21.99 22.14 21.83 22.03 0.6M
2023-03-28 21.75 21.89 21.36 21.80 1.0M
2023-03-27 21.79 22.21 21.75 21.92 1.1M
2023-03-24 21.41 21.81 21.32 21.67 1.5M
2023-03-23 21.62 22.02 21.35 21.59 0.6M
2023-03-22 21.53 21.96 21.39 21.39 0.9M
2023-03-21 21.81 21.99 21.37 21.56 0.9M
2023-03-20 21.18 21.72 20.98 21.51 0.8M
2023-03-17 21.62 21.62 20.87 21.00 3.1M
2023-03-16 20.92 21.79 20.82 21.62 1.1M
2023-03-15 21.48 21.48 20.91 21.26 1.7M
2023-03-14 21.70 22.24 21.53 21.98 0.9M
2023-03-13 21.07 21.56 21.07 21.24 1.2M
2023-03-10 21.70 21.77 21.17 21.41 0.7M
2023-03-09 21.71 22.02 21.56 21.62 0.8M
2023-03-08 21.46 21.77 21.42 21.76 0.6M
2023-03-07 21.50 21.55 21.21 21.29 0.6M
2023-03-06 21.85 21.85 21.38 21.50 0.8M
2023-03-03 21.75 21.76 21.54 21.72 0.7M
2023-03-02 21.27 21.70 21.17 21.64 0.5M
2023-03-01 21.26 21.60 21.23 21.44 0.6M
2023-02-28 21.22 21.39 21.15 21.23 1.1M
2023-02-27 21.39 21.53 21.19 21.27 0.6M
2023-02-24 20.96 21.18 20.86 21.13 0.6M
2023-02-23 21.42 21.58 21.00 21.25 0.8M
2023-02-22 20.87 21.23 20.86 21.13 1.2M
2023-02-21 21.08 21.25 20.93 20.95 1.4M
2023-02-17 21.56 21.67 21.26 21.39 1.1M
2023-02-16 21.36 21.71 21.27 21.58 1.3M
2023-02-15 20.82 21.60 20.82 21.59 1.2M
2023-02-14 20.80 21.09 20.58 21.01 1.1M
2023-02-13 20.73 21.02 20.68 20.98 1.0M
2023-02-10 20.68 20.84 20.51 20.77 1.1M
2023-02-09 21.25 21.50 20.82 20.84 2.1M
2023-02-08 23.17 23.24 20.69 21.09 3.0M
2023-02-07 23.79 24.17 23.62 24.02 1.0M
2023-02-06 23.89 24.02 23.75 23.91 0.8M
2023-02-03 23.98 24.48 23.98 24.22 1.5M
2023-02-02 23.61 24.39 23.53 24.28 1.6M
2023-02-01 22.92 23.69 22.80 23.47 0.8M
2023-01-31 22.55 22.91 22.48 22.89 1.2M
2023-01-30 22.53 22.79 22.47 22.55 0.5M
2023-01-27 22.84 23.06 22.73 22.79 0.4M
2023-01-26 22.97 23.10 22.65 23.04 0.5M
2023-01-25 22.58 22.96 22.48 22.94 0.8M
2023-01-24 22.62 22.97 22.36 22.92 0.7M
2023-01-23 22.26 22.73 22.26 22.59 0.5M
2023-01-20 22.10 22.18 21.79 22.18 0.6M
2023-01-19 22.20 22.24 21.64 21.92 0.7M
2023-01-18 22.92 22.97 22.29 22.33 0.8M
2023-01-17 22.96 23.09 22.73 22.86 0.7M
2023-01-13 22.50 22.98 22.42 22.96 0.6M
2023-01-12 22.47 22.75 22.43 22.66 0.7M
2023-01-11 22.64 22.70 22.40 22.46 0.7M
2023-01-10 22.32 22.67 22.27 22.61 0.6M
2023-01-09 22.41 22.67 22.28 22.32 0.8M
2023-01-06 21.86 22.31 21.70 22.22 0.6M
2023-01-05 21.59 21.83 21.39 21.48 0.7M
2023-01-04 21.70 21.94 21.59 21.66 1.0M
2023-01-03 21.79 21.84 21.35 21.48 0.9M