Vanguard International Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	71.000	72.000	70.700	71.600	64.670	4,770,000
2023-10-31	70.700	71.100	69.800	70.100	63.315	6,372,000
2023-10-30	71.600	71.900	70.200	70.400	63.586	6,406,000
2023-10-27	71.500	72.600	71.500	71.800	64.851	3,730,000
2023-10-26	72.500	72.800	71.300	71.300	64.399	6,491,000
2023-10-25	73.500	74.500	72.300	74.400	67.199	4,902,000
2023-10-24	73.300	75.000	72.500	72.800	65.754	5,349,000
2023-10-23	73.200	74.400	73.000	73.000	65.935	4,768,000
2023-10-20	74.000	74.300	73.000	73.600	66.477	7,136,000
2023-10-19	73.600	74.800	73.500	74.500	67.289	5,506,000
2023-10-18	74.200	75.100	73.300	74.000	66.838	8,155,000
2023-10-17	73.600	75.700	73.500	74.500	67.289	6,494,000
2023-10-16	75.200	76.100	72.600	72.700	65.664	8,495,000
2023-10-13	73.800	77.000	73.800	75.400	68.102	15,233,000
2023-10-12	71.500	74.200	71.200	74.200	67.019	11,402,000
2023-10-11	70.300	71.700	70.300	70.800	63.948	7,486,000
2023-10-06	72.300	72.300	70.600	70.700	63.857	5,053,000
2023-10-05	70.300	72.100	69.800	71.900	64.941	8,614,000
2023-10-04	68.300	70.500	68.300	70.000	63.225	4,777,000
2023-10-03	68.500	69.400	68.300	69.100	62.412	3,352,000
2023-10-02	68.500	69.300	68.300	69.100	62.412	6,157,000
2023-09-28	68.000	68.800	67.800	68.000	61.419	4,931,000
2023-09-27	67.300	68.200	67.300	67.800	61.238	5,536,000
2023-09-26	69.000	69.200	68.000	68.000	61.419	4,287,000
2023-09-25	69.000	69.900	68.700	69.500	62.773	4,913,000
2023-09-22	68.800	69.600	68.400	69.000	62.322	3,754,000
2023-09-21	69.500	70.100	69.200	69.600	62.864	3,719,000
2023-09-20	70.800	71.000	69.300	69.300	62.593	3,627,000
2023-09-19	71.200	71.700	70.300	70.400	63.586	3,886,000
2023-09-18	71.500	71.800	71.000	71.200	64.309	2,835,000
2023-09-15	72.100	72.200	71.500	72.000	65.031	4,552,000
2023-09-14	72.000	72.200	71.600	71.800	64.851	5,081,000
2023-09-13	71.400	72.400	70.900	71.400	64.490	5,983,000
2023-09-12	69.300	71.300	68.900	71.300	64.399	5,892,000
2023-09-11	69.600	69.600	68.500	68.900	62.231	3,489,000
2023-09-08	69.800	69.800	68.800	69.200	62.502	2,836,000
2023-09-07	70.000	70.600	69.800	69.900	63.135	4,490,000
2023-09-06	70.700	71.000	70.000	70.300	63.496	4,321,000
2023-09-05	70.100	70.500	69.700	70.500	63.677	3,390,000
2023-09-04	69.600	71.500	69.600	70.800	63.948	9,420,000
2023-09-01	68.000	70.400	68.000	69.600	62.864	6,856,000
2023-08-31	69.300	69.500	68.300	68.300	61.690	6,228,000
2023-08-30	69.000	69.600	68.600	69.200	62.502	5,125,000
2023-08-29	68.700	68.900	68.200	68.500	61.870	4,078,000
2023-08-28	68.000	69.800	67.800	68.300	61.690	7,254,000
2023-08-25	68.000	68.500	66.600	67.800	61.238	9,035,000
2023-08-24	68.500	69.500	68.400	68.800	62.141	7,796,000
2023-08-23	68.000	68.700	67.900	68.400	61.780	5,288,000
2023-08-22	68.900	69.500	68.000	68.500	61.870	7,148,000
2023-08-21	70.400	70.900	68.300	68.700	62.051	9,790,000
2023-08-18	71.000	71.200	70.100	70.400	63.586	9,130,000
2023-08-17	70.900	71.400	70.300	71.300	64.399	4,557,000
2023-08-16	71.000	71.700	70.700	71.200	64.309	4,248,000
2023-08-15	72.200	73.000	71.700	71.800	64.851	2,175,000
2023-08-14	72.000	72.800	71.600	72.000	65.031	5,895,000
2023-08-11	74.200	74.300	72.500	72.600	65.573	3,909,000
2023-08-10	73.600	74.200	72.200	74.000	66.838	8,789,000
2023-08-09	74.600	75.100	74.000	74.300	67.109	3,088,000
2023-08-08	77.700	77.700	74.500	74.600	67.380	6,726,000
2023-08-07	75.200	76.700	74.500	75.800	68.464	4,163,000

← NewerPage 13 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.