Vanguard International Semiconductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 163.00 | 170.00 | 163.00 | 167.50 | 167.50 | 9,654,317 |
| 2026-10-15 | 169.00 | 169.50 | 160.50 | 161.50 | 161.50 | 19,081,508 |
| 2026-10-14 | 178.00 | 178.50 | 172.50 | 176.00 | 176.00 | 8,194,617 |
| 2026-10-13 | 177.00 | 177.50 | 171.50 | 175.00 | 175.00 | 17,513,337 |
| 2026-10-12 | 188.00 | 188.50 | 180.50 | 181.00 | 181.00 | 14,450,248 |
| 2026-10-08 | 189.50 | 191.00 | 185.00 | 186.50 | 186.50 | 10,373,801 |
| 2026-10-07 | 189.50 | 194.50 | 187.50 | 190.00 | 190.00 | 18,391,889 |
| 2026-10-06 | 184.50 | 195.00 | 184.50 | 191.00 | 191.00 | 33,239,972 |
| 2026-10-05 | 188.50 | 189.00 | 183.00 | 184.00 | 184.00 | 15,180,018 |
| 2026-10-02 | 184.50 | 188.00 | 180.50 | 187.00 | 187.00 | 13,735,413 |
| 2026-10-01 | 180.50 | 188.50 | 178.50 | 184.50 | 184.50 | 23,269,797 |
| 2026-09-30 | 184.50 | 185.00 | 179.00 | 181.00 | 181.00 | 23,512,674 |
| 2026-09-29 | 172.50 | 182.50 | 170.50 | 178.50 | 178.50 | 33,763,957 |
| 2026-09-24 | 172.50 | 173.50 | 168.00 | 170.50 | 170.50 | 10,757,853 |
| 2026-09-23 | 175.50 | 176.50 | 170.50 | 173.00 | 173.00 | 12,619,461 |
| 2026-09-22 | 175.00 | 181.50 | 172.00 | 173.00 | 173.00 | 31,958,978 |
| 2026-09-21 | 172.50 | 174.00 | 166.50 | 172.00 | 172.00 | 15,833,691 |
| 2026-09-18 | 169.00 | 174.00 | 167.00 | 172.00 | 172.00 | 32,080,817 |
| 2026-09-17 | 160.00 | 171.50 | 159.50 | 165.50 | 165.50 | 30,549,143 |
| 2026-09-16 | 155.50 | 158.50 | 153.00 | 158.00 | 158.00 | 7,089,150 |
| 2026-09-15 | 157.50 | 157.50 | 153.00 | 153.00 | 153.00 | 8,727,315 |
| 2026-09-14 | 155.00 | 160.00 | 152.50 | 159.50 | 159.50 | 6,649,601 |
| 2026-09-11 | 157.00 | 158.50 | 156.00 | 157.50 | 157.50 | 8,835,730 |
| 2026-09-10 | 156.50 | 163.00 | 155.50 | 161.50 | 161.50 | 20,386,332 |
| 2026-09-09 | 154.00 | 159.50 | 152.50 | 157.00 | 157.00 | 13,788,812 |
| 2026-09-08 | 156.00 | 156.50 | 151.50 | 152.00 | 152.00 | 12,531,815 |
| 2026-09-07 | 152.50 | 156.50 | 151.00 | 156.00 | 156.00 | 13,798,917 |
| 2026-09-04 | 150.00 | 151.00 | 148.50 | 150.00 | 150.00 | 4,763,900 |
| 2026-09-03 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | 9,793,687 |
| 2026-09-02 | 151.00 | 151.50 | 149.00 | 149.50 | 149.50 | 7,356,956 |
| 2026-09-01 | 152.50 | 156.50 | 152.00 | 153.50 | 153.50 | 9,451,397 |
| 2026-08-31 | 150.50 | 151.50 | 148.00 | 151.50 | 151.50 | 13,265,835 |
| 2026-08-28 | 149.50 | 158.00 | 149.00 | 153.00 | 153.00 | 21,619,823 |
| 2026-08-27 | 154.00 | 154.00 | 149.00 | 151.00 | 151.00 | 10,804,500 |
| 2026-08-26 | 151.00 | 154.00 | 150.50 | 152.00 | 152.00 | 11,281,769 |
| 2026-08-25 | 151.50 | 151.50 | 146.50 | 150.50 | 150.50 | 9,722,737 |
| 2026-08-24 | 150.50 | 157.00 | 150.50 | 151.00 | 151.00 | 11,960,419 |
| 2026-08-21 | 151.50 | 152.50 | 149.50 | 151.50 | 151.50 | 4,127,038 |
| 2026-08-20 | 153.00 | 154.50 | 149.00 | 153.50 | 153.50 | 9,044,998 |
| 2026-08-19 | 149.00 | 152.50 | 147.50 | 151.50 | 151.50 | 20,646,788 |
| 2026-08-18 | 160.50 | 161.50 | 155.00 | 155.00 | 155.00 | 13,764,121 |
| 2026-08-17 | 160.50 | 163.00 | 158.00 | 162.00 | 162.00 | 8,617,456 |
| 2026-08-14 | 166.00 | 168.00 | 160.00 | 160.50 | 160.50 | 22,122,545 |
| 2026-08-13 | 163.00 | 166.00 | 162.00 | 163.00 | 163.00 | 19,106,739 |
| 2026-08-12 | 160.50 | 160.50 | 156.50 | 159.50 | 159.50 | 15,104,604 |
| 2026-08-11 | 159.00 | 159.50 | 153.00 | 158.00 | 158.00 | 26,412,288 |
| 2026-08-10 | 146.50 | 157.50 | 146.00 | 157.50 | 157.50 | 24,603,261 |
| 2026-08-07 | 152.00 | 152.50 | 142.00 | 143.50 | 143.50 | 23,604,387 |
| 2026-08-06 | 158.00 | 160.00 | 149.50 | 151.50 | 151.50 | 36,245,259 |
| 2026-08-05 | 166.50 | 168.00 | 155.50 | 157.00 | 157.00 | 36,908,647 |
| 2026-08-04 | 149.50 | 154.50 | 144.50 | 154.50 | 154.50 | 31,434,350 |
| 2026-08-03 | 147.50 | 156.50 | 145.50 | 151.00 | 151.00 | 26,365,994 |
| 2026-07-31 | 151.50 | 151.50 | 145.50 | 151.50 | 151.50 | 30,546,691 |
| 2026-07-30 | 133.00 | 142.50 | 131.00 | 138.00 | 138.00 | 38,817,779 |
| 2026-07-29 | 147.50 | 150.00 | 133.00 | 133.00 | 133.00 | 28,417,440 |
| 2026-07-28 | 148.00 | 150.50 | 145.50 | 147.50 | 147.50 | 16,224,655 |
| 2026-07-27 | 157.00 | 157.50 | 151.00 | 157.00 | 157.00 | 14,704,908 |
| 2026-07-24 | 164.50 | 165.00 | 157.00 | 157.00 | 157.00 | 17,983,294 |
| 2026-07-23 | 175.00 | 177.00 | 165.50 | 168.50 | 168.50 | 21,254,999 |
| 2026-07-22 | 163.50 | 171.00 | 163.50 | 171.00 | 171.00 | 32,108,985 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 4.4738 TWD |
| 2025-07-04 | 4.4982 TWD |
| 2024-07-04 | 4.4435 TWD |
| 2023-07-05 | 4.4435 TWD |
| 2022-07-04 | 4.4435 TWD |
| 2021-08-20 | 3.4561 TWD |
| 2020-07-06 | 3.1598 TWD |
| 2019-07-04 | 3.1598 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.