Vanguard International Semiconductor historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	75.300	76.300	75.100	76.300	68.915	6,105,000
2024-01-24	74.500	75.300	73.900	75.000	67.741	3,621,000
2024-01-23	73.700	75.000	73.600	74.900	67.651	6,751,000
2024-01-22	74.700	75.200	73.200	73.500	66.386	7,532,000
2024-01-19	75.000	76.200	74.000	74.400	67.199	14,949,000
2024-01-18	73.500	74.100	72.000	72.700	65.664	8,924,000
2024-01-17	73.100	74.400	73.000	73.900	66.748	12,475,000
2024-01-16	77.100	77.300	75.200	76.000	68.644	9,173,000
2024-01-15	77.900	78.100	77.300	77.800	70.270	3,376,438
2024-01-12	78.700	78.800	77.500	77.500	69.999	7,016,000
2024-01-11	79.200	79.400	78.600	79.400	71.715	2,973,000
2024-01-10	78.900	79.100	78.100	79.100	71.444	3,079,000
2024-01-09	78.500	78.900	77.900	78.600	70.993	3,793,000
2024-01-08	78.800	79.400	78.100	78.100	70.541	3,789,000
2024-01-05	78.600	79.800	78.500	78.600	70.993	5,022,000
2024-01-04	78.300	79.100	78.000	78.500	70.902	4,554,000
2024-01-03	78.500	78.700	77.600	78.300	70.722	7,489,000
2024-01-02	81.600	82.300	79.600	79.700	71.986	8,879,000
2023-12-29	81.300	81.500	80.700	81.500	73.612	7,131,000
2023-12-28	81.200	81.600	80.500	81.100	73.251	9,785,000
2023-12-27	78.900	81.100	78.200	81.000	73.160	20,911,000
2023-12-26	78.500	78.700	78.100	78.500	70.902	2,458,000
2023-12-25	78.500	78.500	77.900	78.000	70.451	2,046,000
2023-12-22	77.800	78.300	77.500	78.200	70.631	5,388,000
2023-12-21	77.200	77.900	76.900	77.400	69.909	4,310,000
2023-12-20	77.600	78.600	77.400	78.200	70.631	5,618,000
2023-12-19	78.500	78.900	76.400	77.200	69.728	10,351,000
2023-12-18	79.400	79.400	78.300	78.900	71.264	4,431,000
2023-12-15	80.400	80.500	79.400	79.800	72.077	7,646,000
2023-12-14	80.000	80.100	79.200	80.000	72.257	6,449,000
2023-12-13	80.000	80.400	79.000	79.400	71.715	9,654,000
2023-12-12	79.300	79.800	78.700	79.600	71.896	7,853,000
2023-12-11	79.000	79.200	78.100	78.600	70.993	6,709,000
2023-12-08	78.500	79.300	78.300	78.700	71.083	8,167,000
2023-12-07	78.400	79.100	77.600	77.700	70.180	9,691,000
2023-12-06	78.500	79.100	77.500	77.500	69.999	11,408,000
2023-12-05	81.000	81.000	77.500	77.800	70.270	27,067,000
2023-12-04	79.500	81.700	79.300	80.900	73.070	21,940,000
2023-12-01	78.100	79.800	77.800	78.900	71.264	26,856,000
2023-11-30	80.300	81.100	79.800	79.800	72.077	35,001,000
2023-11-29	79.600	81.600	79.300	79.500	71.806	31,597,000
2023-11-28	80.200	81.300	79.100	79.100	71.444	36,239,000
2023-11-27	84.500	85.600	79.700	79.700	71.986	48,468,000
2023-11-24	85.000	87.600	84.900	85.500	77.225	66,044,000
2023-11-23	82.500	86.800	82.300	83.400	75.328	62,617,000
2023-11-22	79.000	82.300	78.500	81.100	73.251	38,312,000
2023-11-21	79.000	81.200	78.200	78.700	71.083	38,965,000
2023-11-20	74.600	78.600	74.200	78.000	70.451	31,116,000
2023-11-17	73.500	74.300	72.500	73.800	66.657	15,042,000
2023-11-16	71.600	72.900	71.500	72.900	65.844	11,524,000
2023-11-15	71.500	71.900	71.000	71.600	64.670	10,439,000
2023-11-14	69.100	71.400	69.000	71.200	64.309	13,857,000
2023-11-13	69.000	69.000	68.500	68.900	62.231	6,707,000
2023-11-10	67.500	68.300	67.200	68.100	61.509	7,276,000
2023-11-09	69.400	69.600	67.500	67.500	60.967	22,433,000
2023-11-08	68.500	70.200	68.500	69.700	62.954	22,132,000
2023-11-07	73.000	73.700	72.300	72.700	65.664	5,268,000
2023-11-06	72.800	73.800	72.600	73.100	66.025	7,672,000
2023-11-03	72.900	73.000	71.000	72.200	65.212	7,346,000
2023-11-02	72.900	73.100	72.100	72.900	65.844	4,486,000

← NewerPage 12 of 21 · 1,216 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.