Vicor Corporation（VICR）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 176.50 | 182.26 | 172.56 | 181.59 | +3.18% | 995,400 |
| 2026-09-01 | 183.10 | 184.85 | 175.81 | 175.99 | -6.23% | 771,621 |
| 2026-08-31 | 187.75 | 189.52 | 183.65 | 187.68 | -0.04% | 637,777 |
| 2026-08-28 | 202.00 | 204.12 | 185.57 | 187.75 | -7.80% | 673,335 |
| 2026-08-27 | 204.09 | 206.79 | 195.17 | 203.64 | +3.25% | 587,000 |
| 2026-08-26 | 195.70 | 199.49 | 194.78 | 197.23 | +1.34% | 391,700 |
| 2026-08-25 | 197.50 | 201.95 | 191.69 | 194.62 | +2.44% | 638,711 |
| 2026-08-24 | 195.08 | 195.08 | 188.68 | 189.99 | -5.26% | 1,132,584 |
| 2026-08-21 | 211.06 | 211.60 | 199.51 | 200.54 | -3.42% | 513,100 |
| 2026-08-20 | 213.65 | 219.39 | 201.75 | 207.64 | -4.47% | 1,089,500 |
| 2026-08-19 | 242.00 | 242.52 | 210.57 | 217.35 | -10.34% | 1,467,800 |
| 2026-08-18 | 238.29 | 248.73 | 232.43 | 242.41 | -4.37% | 1,450,300 |
| 2026-08-17 | 242.18 | 255.74 | 239.00 | 253.50 | +7.99% | 810,300 |
| 2026-08-14 | 226.00 | 237.00 | 224.21 | 234.74 | +3.57% | 682,200 |
| 2026-08-13 | 226.65 | 233.87 | 224.16 | 226.64 | +0.23% | 1,153,200 |
| 2026-08-12 | 223.75 | 227.32 | 218.00 | 226.12 | +7.23% | 1,373,900 |
| 2026-08-11 | 213.77 | 217.05 | 210.52 | 210.88 | +0.99% | 420,500 |
| 2026-08-10 | 224.99 | 225.56 | 208.11 | 208.81 | -5.60% | 552,000 |
| 2026-08-07 | 224.78 | 229.10 | 215.00 | 221.20 | +1.13% | 341,500 |
| 2026-08-06 | 213.19 | 229.00 | 210.00 | 218.72 | -0.16% | 557,600 |
| 2026-08-05 | 222.50 | 232.35 | 218.62 | 219.08 | -3.27% | 398,700 |
| 2026-08-04 | 228.30 | 231.41 | 225.50 | 226.48 | +6.06% | 690,300 |
| 2026-08-03 | 200.01 | 217.77 | 198.26 | 213.54 | +2.98% | 705,400 |
| 2026-07-31 | 220.16 | 224.00 | 206.50 | 207.37 | +0.34% | 757,900 |
| 2026-07-30 | 195.40 | 207.44 | 195.00 | 206.67 | +13.08% | 952,400 |
| 2026-07-29 | 191.85 | 196.00 | 178.75 | 182.77 | -4.87% | 1,197,900 |
| 2026-07-28 | 195.92 | 196.40 | 178.72 | 192.12 | -6.94% | 1,099,400 |
| 2026-07-27 | 212.01 | 219.20 | 195.20 | 206.44 | -2.17% | 947,200 |
| 2026-07-24 | 228.68 | 234.87 | 207.06 | 211.01 | -8.80% | 964,400 |
| 2026-07-23 | 214.67 | 233.38 | 212.51 | 231.38 | +6.46% | 996,200 |
| 2026-07-22 | 206.00 | 227.34 | 198.00 | 217.35 | +1.23% | 1,373,400 |
| 2026-07-21 | 220.28 | 226.37 | 203.09 | 214.70 | -7.05% | 1,774,800 |
| 2026-07-20 | 239.82 | 247.00 | 230.01 | 230.99 | -2.79% | 1,025,600 |
| 2026-07-17 | 215.12 | 246.87 | 211.25 | 237.62 | +3.13% | 966,300 |
| 2026-07-16 | 247.62 | 249.81 | 227.67 | 230.41 | -11.45% | 883,200 |
| 2026-07-15 | 272.15 | 279.00 | 245.60 | 260.20 | -1.63% | 618,800 |
| 2026-07-14 | 268.41 | 270.00 | 253.38 | 264.50 | +4.89% | 672,200 |
| 2026-07-13 | 261.19 | 265.50 | 250.76 | 252.16 | -7.31% | 504,700 |
| 2026-07-10 | 273.00 | 278.00 | 265.00 | 272.05 | -1.94% | 375,700 |
| 2026-07-09 | 276.15 | 289.80 | 275.60 | 277.43 | +5.42% | 559,100 |
| 2026-07-08 | 249.04 | 265.70 | 247.44 | 263.16 | +2.26% | 605,800 |
| 2026-07-07 | 265.50 | 270.03 | 246.43 | 257.34 | -9.81% | 1,204,600 |
| 2026-07-06 | 292.51 | 303.61 | 283.68 | 285.34 | +0.84% | 666,200 |
| 2026-07-02 | 349.51 | 350.52 | 280.01 | 282.95 | -19.21% | 1,152,900 |
| 2026-07-01 | 367.45 | 367.67 | 345.83 | 350.21 | -7.79% | 667,600 |
| 2026-06-30 | 366.79 | 382.65 | 353.80 | 379.78 | +3.54% | 778,500 |
| 2026-06-29 | 331.01 | 370.00 | 319.87 | 366.79 | +12.19% | 1,024,300 |
| 2026-06-26 | 319.53 | 326.93 | 302.00 | 326.93 | -1.41% | 4,158,400 |
| 2026-06-25 | 336.82 | 345.00 | 320.00 | 331.59 | +2.89% | 494,400 |
| 2026-06-24 | 334.90 | 342.00 | 313.00 | 322.28 | -4.12% | 645,800 |
| 2026-06-23 | 331.33 | 349.47 | 320.74 | 336.12 | -8.05% | 1,031,700 |
| 2026-06-22 | 350.00 | 369.40 | 350.00 | 365.53 | +10.31% | 922,300 |
| 2026-06-18 | 338.00 | 342.00 | 323.98 | 331.37 | +1.91% | 946,400 |
| 2026-06-17 | 330.62 | 338.21 | 320.94 | 325.17 | +1.47% | 476,000 |
| 2026-06-16 | 325.26 | 343.39 | 319.50 | 320.46 | -0.60% | 580,300 |
| 2026-06-15 | 324.00 | 335.00 | 308.38 | 322.41 | +6.14% | 672,700 |
| 2026-06-12 | 300.61 | 310.11 | 292.77 | 303.77 | +1.92% | 473,000 |
| 2026-06-11 | 284.00 | 302.06 | 278.98 | 298.06 | +8.18% | 541,300 |
| 2026-06-10 | 279.42 | 300.36 | 268.26 | 275.51 | -2.81% | 732,500 |
| 2026-06-09 | 285.50 | 296.44 | 258.91 | 283.48 | +3.09% | 1,028,500 |
| 2026-06-08 | 281.43 | 283.63 | 260.28 | 274.97 | +1.45% | 726,000 |
| 2026-06-05 | 295.55 | 295.55 | 265.72 | 271.04 | -11.46% | 926,600 |
| 2026-06-04 | 310.32 | 320.18 | 300.00 | 306.12 | -7.37% | 819,500 |
| 2026-06-03 | 339.50 | 340.19 | 323.37 | 330.48 | -0.74% | 478,000 |
| 2026-06-02 | 335.73 | 336.00 | 315.04 | 332.95 | +1.25% | 684,700 |
| 2026-06-01 | 325.14 | 330.13 | 311.98 | 328.85 | -1.79% | 622,900 |
| 2026-05-29 | 345.94 | 347.25 | 316.95 | 334.84 | -2.12% | 557,500 |
| 2026-05-28 | 345.68 | 351.36 | 325.85 | 342.09 | -1.08% | 621,200 |
| 2026-05-27 | 338.60 | 361.89 | 337.71 | 345.84 | +3.87% | 1,187,900 |
| 2026-05-26 | 296.45 | 334.62 | 282.00 | 332.95 | +24.24% | 1,586,600 |
| 2026-05-22 | 270.31 | 277.59 | 263.31 | 267.99 | -0.11% | 474,300 |
| 2026-05-21 | 262.96 | 271.00 | 257.00 | 268.29 | +1.55% | 479,400 |
| 2026-05-20 | 250.04 | 264.98 | 243.56 | 264.20 | +8.53% | 809,300 |
| 2026-05-19 | 238.92 | 248.51 | 231.00 | 243.43 | -2.24% | 832,400 |
| 2026-05-18 | 275.00 | 275.75 | 242.19 | 249.02 | -9.01% | 1,056,000 |
| 2026-05-15 | 266.66 | 280.48 | 263.63 | 273.67 | -5.81% | 1,097,500 |
| 2026-05-14 | 313.50 | 316.82 | 288.00 | 290.54 | -6.06% | 1,080,200 |
| 2026-05-13 | 307.13 | 315.00 | 287.51 | 309.27 | +5.72% | 1,108,700 |
| 2026-05-12 | 303.03 | 306.80 | 271.63 | 292.53 | -6.53% | 1,335,100 |
| 2026-05-11 | 280.01 | 313.53 | 279.78 | 312.96 | +22.03% | 1,803,100 |
| 2026-05-08 | 272.00 | 273.00 | 249.66 | 256.47 | -1.86% | 683,600 |
| 2026-05-07 | 277.25 | 277.94 | 259.00 | 261.34 | -6.78% | 674,100 |
| 2026-05-06 | 274.00 | 280.98 | 261.67 | 280.34 | +5.39% | 888,900 |
| 2026-05-05 | 258.54 | 269.44 | 250.64 | 266.01 | +5.97% | 609,900 |
| 2026-05-04 | 268.03 | 268.61 | 241.20 | 251.02 | -6.46% | 812,800 |
| 2026-05-01 | 267.69 | 275.00 | 263.54 | 268.36 | -0.34% | 577,800 |
| 2026-04-30 | 263.83 | 270.30 | 251.89 | 269.27 | +4.90% | 620,900 |
| 2026-04-29 | 255.02 | 258.44 | 233.50 | 256.70 | +3.22% | 879,800 |
| 2026-04-28 | 254.65 | 255.09 | 238.55 | 248.70 | -7.41% | 1,031,300 |
| 2026-04-27 | 279.99 | 280.00 | 255.47 | 268.61 | -1.80% | 816,400 |
| 2026-04-24 | 267.55 | 276.00 | 261.34 | 273.53 | +5.15% | 727,300 |
| 2026-04-23 | 263.38 | 273.14 | 248.05 | 260.13 | -1.84% | 1,132,800 |
| 2026-04-22 | 261.60 | 293.95 | 250.00 | 265.00 | +7.62% | 2,190,100 |
| 2026-04-21 | 206.68 | 256.37 | 203.00 | 246.24 | +9.53% | 2,056,900 |
| 2026-04-20 | 218.00 | 228.95 | 214.00 | 224.81 | +3.10% | 1,056,300 |
| 2026-04-17 | 208.85 | 224.76 | 208.01 | 218.05 | +7.36% | 1,167,100 |
| 2026-04-16 | 193.36 | 208.00 | 191.22 | 203.10 | +4.58% | 644,000 |
| 2026-04-15 | 189.39 | 198.02 | 187.58 | 194.20 | +2.16% | 528,600 |
| 2026-04-14 | 189.00 | 190.60 | 180.73 | 190.10 | +2.08% | 444,300 |
| 2026-04-13 | 183.99 | 188.99 | 183.76 | 186.22 | +0.33% | 390,700 |
| 2026-04-10 | 187.25 | 187.94 | 183.39 | 185.61 | +0.37% | 325,400 |
| 2026-04-09 | 179.40 | 189.00 | 178.70 | 184.92 | +2.74% | 612,700 |
| 2026-04-08 | 175.18 | 185.72 | 175.18 | 179.99 | +12.61% | 823,700 |
| 2026-04-07 | 153.55 | 160.25 | 151.27 | 159.83 | +2.65% | 470,700 |
| 2026-04-06 | 156.40 | 163.13 | 154.05 | 155.71 | +0.04% | 418,100 |
| 2026-04-02 | 148.23 | 160.00 | 147.05 | 155.64 | -1.59% | 676,000 |
| 2026-04-01 | 168.37 | 168.86 | 157.74 | 158.16 | -1.76% | 589,100 |
| 2026-03-31 | 147.94 | 161.38 | 144.66 | 161.00 | +13.20% | 951,000 |
| 2026-03-30 | 157.91 | 157.91 | 137.67 | 142.22 | -7.06% | 1,222,400 |
| 2026-03-27 | 155.68 | 156.90 | 149.79 | 153.02 | -3.13% | 822,300 |
| 2026-03-26 | 179.00 | 179.25 | 156.02 | 157.96 | -15.08% | 1,014,100 |
| 2026-03-25 | 183.57 | 192.00 | 180.52 | 186.00 | +3.05% | 737,300 |
| 2026-03-24 | 167.08 | 181.15 | 166.51 | 180.50 | +4.29% | 534,800 |
| 2026-03-23 | 167.01 | 177.85 | 163.07 | 173.07 | +5.18% | 861,000 |
| 2026-03-20 | 190.71 | 190.71 | 164.00 | 164.54 | -13.46% | 4,077,400 |
| 2026-03-19 | 182.47 | 192.14 | 171.37 | 190.13 | -0.89% | 802,700 |
| 2026-03-18 | 197.49 | 201.84 | 191.49 | 191.84 | -2.29% | 830,000 |
| 2026-03-17 | 185.75 | 196.68 | 185.50 | 196.33 | +5.88% | 744,600 |
| 2026-03-16 | 178.25 | 189.95 | 177.32 | 185.42 | +7.45% | 1,041,900 |
| 2026-03-13 | 167.08 | 176.19 | 164.66 | 172.57 | +2.84% | 634,300 |
| 2026-03-12 | 173.22 | 173.97 | 162.64 | 167.81 | -6.16% | 695,800 |
| 2026-03-11 | 173.04 | 180.79 | 166.48 | 178.83 | +1.72% | 539,400 |
| 2026-03-10 | 169.66 | 182.82 | 169.66 | 175.80 | +3.39% | 923,998 |
| 2026-03-09 | 160.62 | 170.66 | 157.72 | 170.03 | +4.52% | 969,926 |
| 2026-03-06 | 174.28 | 178.31 | 159.42 | 162.67 | -10.58% | 827,100 |
| 2026-03-05 | 199.42 | 204.99 | 176.20 | 181.92 | -10.47% | 1,204,900 |
| 2026-03-04 | 205.00 | 209.00 | 195.50 | 203.19 | +0.60% | 779,500 |
| 2026-03-03 | 195.00 | 202.49 | 190.60 | 201.97 | -3.45% | 811,200 |
| 2026-03-02 | 195.27 | 209.53 | 195.27 | 209.19 | +3.87% | 930,100 |
| 2026-02-27 | 202.65 | 205.61 | 190.50 | 201.40 | -2.06% | 828,100 |
| 2026-02-26 | 194.70 | 205.92 | 192.14 | 205.64 | +4.30% | 869,900 |
| 2026-02-25 | 192.13 | 203.86 | 191.01 | 197.16 | +3.60% | 1,025,300 |
| 2026-02-24 | 171.00 | 190.72 | 168.36 | 190.30 | +10.77% | 1,185,394 |
| 2026-02-23 | 169.50 | 186.28 | 165.25 | 171.80 | +1.05% | 1,058,627 |
| 2026-02-20 | 128.75 | 173.57 | 126.00 | 170.01 | +11.23% | 1,731,900 |
| 2026-02-19 | 154.06 | 159.87 | 150.37 | 152.84 | -1.78% | 682,400 |
| 2026-02-18 | 158.00 | 163.73 | 153.53 | 155.61 | -1.06% | 420,300 |
| 2026-02-17 | 156.11 | 160.44 | 151.52 | 157.28 | +0.85% | 453,400 |
| 2026-02-13 | 164.00 | 164.60 | 153.28 | 155.96 | -5.07% | 556,230 |
| 2026-02-12 | 162.31 | 171.85 | 161.21 | 164.29 | +2.23% | 521,568 |
| 2026-02-11 | 159.42 | 167.49 | 156.53 | 160.71 | +2.08% | 478,547 |
| 2026-02-10 | 159.00 | 159.22 | 146.67 | 157.43 | -1.01% | 688,450 |
| 2026-02-09 | 159.90 | 161.55 | 155.24 | 159.04 | -0.52% | 398,525 |
| 2026-02-06 | 153.07 | 161.00 | 153.07 | 159.87 | +7.89% | 773,314 |
| 2026-02-05 | 146.28 | 156.35 | 141.00 | 148.19 | -2.57% | 697,544 |
| 2026-02-04 | 168.39 | 170.75 | 148.50 | 152.09 | -8.80% | 939,576 |
| 2026-02-03 | 169.84 | 177.00 | 161.92 | 166.76 | +0.85% | 745,039 |
| 2026-02-02 | 156.38 | 167.44 | 156.13 | 165.35 | +4.87% | 420,866 |
| 2026-01-30 | 166.98 | 174.80 | 157.05 | 157.67 | -8.08% | 467,526 |
| 2026-01-29 | 168.52 | 173.00 | 160.75 | 171.53 | +3.01% | 435,674 |
| 2026-01-28 | 165.45 | 170.41 | 162.50 | 166.51 | +1.52% | 318,859 |
| 2026-01-27 | 160.10 | 164.66 | 157.78 | 164.03 | +3.51% | 320,696 |
| 2026-01-26 | 151.67 | 160.97 | 148.00 | 158.46 | +3.37% | 449,159 |
| 2026-01-23 | 165.24 | 167.55 | 153.00 | 153.29 | -8.09% | 686,915 |
| 2026-01-22 | 164.93 | 171.51 | 161.00 | 166.78 | +2.90% | 737,929 |
| 2026-01-21 | 159.28 | 162.63 | 154.00 | 162.08 | +2.97% | 465,613 |
| 2026-01-20 | 147.77 | 162.08 | 146.58 | 157.40 | +5.02% | 749,054 |
| 2026-01-16 | 146.08 | 153.50 | 146.08 | 149.88 | +3.02% | 427,401 |
| 2026-01-15 | 149.02 | 154.90 | 145.05 | 145.48 | +0.11% | 529,008 |
| 2026-01-14 | 138.12 | 148.72 | 136.00 | 145.32 | +4.84% | 547,357 |
| 2026-01-13 | 139.80 | 140.13 | 134.11 | 138.61 | -0.37% | 426,247 |
| 2026-01-12 | 141.34 | 141.34 | 125.00 | 139.12 | -2.24% | 820,376 |
| 2026-01-09 | 138.00 | 144.15 | 137.20 | 142.31 | +4.56% | 530,906 |
| 2026-01-08 | 139.47 | 140.86 | 130.86 | 136.11 | -2.41% | 558,644 |
| 2026-01-07 | 138.20 | 142.18 | 136.00 | 139.47 | +0.40% | 553,797 |
| 2026-01-06 | 138.21 | 143.01 | 133.00 | 138.92 | +3.95% | 1,296,904 |
| 2026-01-05 | 123.49 | 149.99 | 123.00 | 133.64 | +14.36% | 2,095,154 |
| 2026-01-02 | 111.46 | 120.53 | 110.08 | 116.86 | +6.62% | 611,315 |
| 2025-12-31 | 113.68 | 114.49 | 109.15 | 109.60 | -3.61% | 487,398 |
| 2025-12-30 | 112.00 | 116.33 | 111.55 | 113.70 | +1.52% | 679,584 |
| 2025-12-29 | 109.48 | 112.21 | 108.89 | 112.00 | +0.88% | 366,299 |
| 2025-12-26 | 108.83 | 111.65 | 106.52 | 111.02 | +2.36% | 418,446 |
| 2025-12-24 | 109.57 | 109.57 | 107.04 | 108.46 | -0.46% | 254,591 |
| 2025-12-23 | 109.96 | 110.18 | 105.25 | 108.97 | -1.85% | 521,164 |
| 2025-12-22 | 106.76 | 112.31 | 104.11 | 111.02 | +6.34% | 669,721 |
| 2025-12-19 | 98.17 | 104.61 | 97.75 | 104.40 | +6.22% | 794,384 |
| 2025-12-18 | 99.63 | 101.43 | 97.42 | 98.29 | +1.13% | 324,459 |
| 2025-12-17 | 97.09 | 100.47 | 95.25 | 97.19 | +4.00% | 412,768 |
| 2025-12-16 | 95.41 | 96.50 | 91.25 | 93.45 | -2.24% | 327,615 |
| 2025-12-15 | 98.05 | 99.24 | 94.54 | 95.59 | -2.26% | 446,606 |
| 2025-12-12 | 100.31 | 100.95 | 95.05 | 97.80 | -3.14% | 494,732 |
| 2025-12-11 | 99.47 | 102.19 | 96.55 | 100.97 | +0.14% | 249,592 |
| 2025-12-10 | 99.50 | 101.47 | 97.67 | 100.83 | +1.54% | 381,210 |
| 2025-12-09 | 97.80 | 99.84 | 97.00 | 99.30 | +0.62% | 239,052 |
| 2025-12-08 | 98.11 | 99.51 | 96.10 | 98.69 | +1.92% | 324,825 |
| 2025-12-05 | 94.87 | 97.83 | 92.49 | 96.83 | +2.42% | 245,391 |
| 2025-12-04 | 92.46 | 96.45 | 91.03 | 94.54 | +1.85% | 282,753 |
| 2025-12-03 | 90.47 | 93.50 | 87.04 | 92.82 | +1.84% | 234,755 |
| 2025-12-02 | 90.19 | 93.75 | 89.11 | 91.14 | +1.57% | 382,789 |
| 2025-12-01 | 87.62 | 92.42 | 86.75 | 89.73 | +0.43% | 267,122 |
| 2025-11-28 | 90.10 | 90.16 | 88.91 | 89.35 | -0.21% | 125,646 |
| 2025-11-26 | 88.90 | 90.91 | 88.50 | 89.54 | +1.58% | 319,717 |
| 2025-11-25 | 87.02 | 88.94 | 84.36 | 88.15 | +0.56% | 276,648 |
| 2025-11-24 | 86.00 | 88.46 | 85.58 | 87.66 | +3.90% | 221,778 |
| 2025-11-21 | 82.66 | 86.39 | 80.29 | 84.37 | +1.31% | 340,440 |
| 2025-11-20 | 88.94 | 91.00 | 82.72 | 83.28 | -2.10% | 394,003 |
| 2025-11-19 | 85.21 | 88.76 | 84.42 | 85.07 | +0.48% | 261,672 |
| 2025-11-18 | 85.11 | 87.60 | 83.14 | 84.66 | -2.78% | 226,754 |
| 2025-11-17 | 87.69 | 90.81 | 86.13 | 87.08 | -2.16% | 305,894 |
| 2025-11-14 | 84.92 | 91.19 | 84.51 | 89.00 | +0.47% | 341,140 |
| 2025-11-13 | 93.40 | 93.40 | 87.51 | 88.58 | -6.12% | 307,211 |
| 2025-11-12 | 99.55 | 101.00 | 93.84 | 94.35 | +1.91% | 653,640 |
| 2025-11-11 | 92.13 | 93.61 | 89.93 | 92.58 | +0.21% | 358,742 |
| 2025-11-10 | 91.15 | 94.42 | 90.50 | 92.39 | +5.67% | 346,455 |
| 2025-11-07 | 86.27 | 87.56 | 81.92 | 87.43 | -1.79% | 581,803 |
| 2025-11-06 | 95.00 | 96.00 | 88.71 | 89.02 | -6.18% | 399,215 |
| 2025-11-05 | 88.83 | 94.90 | 86.40 | 94.88 | +7.38% | 476,887 |
| 2025-11-04 | 90.40 | 91.53 | 88.19 | 88.36 | -5.34% | 400,838 |
| 2025-11-03 | 91.25 | 95.00 | 89.51 | 93.34 | +2.88% | 465,479 |
| 2025-10-31 | 91.37 | 92.59 | 89.98 | 90.73 | -0.75% | 343,856 |
| 2025-10-30 | 90.05 | 91.88 | 89.56 | 91.42 | +0.27% | 309,431 |
| 2025-10-29 | 89.66 | 92.87 | 88.00 | 91.17 | +1.70% | 379,620 |
| 2025-10-28 | 89.58 | 90.60 | 87.77 | 89.65 | -0.39% | 371,700 |
| 2025-10-27 | 92.88 | 93.49 | 89.20 | 90.00 | -0.49% | 476,395 |
| 2025-10-24 | 94.07 | 96.58 | 89.48 | 90.44 | -2.73% | 1,038,961 |
| 2025-10-23 | 84.36 | 93.40 | 83.50 | 92.98 | +8.42% | 1,784,587 |
| 2025-10-22 | 79.73 | 89.89 | 79.00 | 85.76 | +30.33% | 3,388,728 |
| 2025-10-21 | 61.65 | 68.67 | 60.95 | 65.80 | +13.37% | 1,627,310 |
| 2025-10-20 | 59.66 | 61.85 | 57.55 | 58.04 | +1.06% | 367,463 |
| 2025-10-17 | 59.35 | 60.96 | 57.00 | 57.43 | -5.03% | 466,850 |
| 2025-10-16 | 58.00 | 61.40 | 57.96 | 60.47 | +5.51% | 598,982 |
| 2025-10-15 | 54.59 | 57.32 | 54.07 | 57.31 | +6.82% | 409,471 |
| 2025-10-14 | 50.82 | 54.11 | 50.31 | 53.65 | +3.25% | 284,930 |
| 2025-10-13 | 50.10 | 52.50 | 49.83 | 51.96 | +7.00% | 256,920 |
| 2025-10-10 | 52.67 | 53.17 | 48.53 | 48.56 | -7.72% | 258,472 |
| 2025-10-09 | 51.82 | 52.94 | 50.52 | 52.62 | +2.17% | 195,424 |
| 2025-10-08 | 48.86 | 51.58 | 48.79 | 51.50 | +5.90% | 263,711 |
| 2025-10-07 | 50.45 | 51.16 | 48.55 | 48.63 | -2.68% | 243,603 |
| 2025-10-06 | 49.96 | 50.62 | 49.39 | 49.97 | +1.92% | 303,107 |
| 2025-10-03 | 49.39 | 50.34 | 48.91 | 49.03 | +0.31% | 224,512 |
| 2025-10-02 | 49.82 | 50.02 | 48.60 | 48.88 | -0.87% | 234,737 |
| 2025-10-01 | 49.12 | 50.16 | 48.81 | 49.31 | -0.82% | 322,240 |
| 2025-09-30 | 48.31 | 49.75 | 48.31 | 49.72 | +2.60% | 317,860 |
| 2025-09-29 | 49.46 | 50.00 | 48.39 | 48.46 | -0.43% | 529,194 |
| 2025-09-26 | 52.19 | 52.57 | 47.56 | 48.67 | -6.65% | 459,292 |
| 2025-09-25 | 51.80 | 52.58 | 51.30 | 52.13 | -1.28% | 168,194 |
| 2025-09-24 | 53.80 | 53.98 | 52.59 | 52.81 | -1.88% | 215,712 |
| 2025-09-23 | 54.97 | 55.52 | 53.70 | 53.82 | -1.64% | 271,949 |
| 2025-09-22 | 52.76 | 55.03 | 52.58 | 54.72 | +3.48% | 181,909 |
| 2025-09-19 | 54.01 | 54.32 | 52.73 | 52.88 | -1.78% | 454,811 |
| 2025-09-18 | 53.30 | 54.22 | 52.15 | 53.84 | +3.12% | 235,452 |
| 2025-09-17 | 52.12 | 53.40 | 51.43 | 52.21 | +0.29% | 219,249 |
| 2025-09-16 | 51.83 | 52.42 | 50.94 | 52.06 | +0.33% | 346,781 |
| 2025-09-15 | 51.00 | 52.33 | 50.85 | 51.89 | +2.21% | 327,217 |
| 2025-09-12 | 50.96 | 51.34 | 50.24 | 50.77 | -0.37% | 260,283 |
| 2025-09-11 | 50.26 | 51.26 | 50.13 | 50.96 | +1.74% | 198,243 |
| 2025-09-10 | 50.41 | 51.38 | 50.00 | 50.09 | +0.06% | 189,827 |
| 2025-09-09 | 50.56 | 50.81 | 49.36 | 50.06 | -0.99% | 234,078 |
| 2025-09-08 | 52.00 | 52.37 | 50.37 | 50.56 | -2.39% | 296,406 |
| 2025-09-05 | 52.72 | 53.12 | 51.16 | 51.80 | -0.18% | 250,812 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：10月（+84.00%）。最弱月份：3月（-22.93%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Vicor Corporation（VICR）最新收盤價是多少？
2026-09-02 收於 181.59，來自Closelook數據湖的每日價格紀錄。
VICR 的52週最高價和最低價是多少？
過去52週最高 382.65、最低 47.56（截至 2026-09-02）。
Vicor Corporation 歷史上最強和最弱的月份是哪個？
歷史上，VICR 最強的日曆月份是10月（平均 +84.00%），最弱的是3月（平均 -22.93%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的418根日K線計算。