Vanguard International Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	75.200	76.700	74.500	75.800	68.464	4,163,000
2023-08-04	75.800	76.300	75.200	75.500	68.193	6,233,000
2023-08-02	77.800	77.800	75.700	75.700	68.373	10,504,000
2023-08-01	77.700	79.200	77.500	78.400	70.812	6,719,000
2023-07-31	77.700	77.800	76.500	77.300	69.818	6,639,000
2023-07-28	76.700	77.800	76.500	77.200	69.728	3,329,000
2023-07-27	76.300	76.800	75.700	76.700	69.277	3,757,000
2023-07-26	76.900	77.300	75.500	75.600	68.283	5,233,000
2023-07-25	77.600	78.000	76.500	77.000	69.548	5,743,000
2023-07-24	77.500	77.900	76.800	77.600	70.089	7,384,000
2023-07-21	77.700	78.700	77.100	78.000	70.451	8,177,000
2023-07-20	81.200	81.200	79.200	80.200	72.438	6,693,000
2023-07-19	81.300	82.000	80.000	80.000	72.257	4,595,000
2023-07-18	81.500	81.900	80.800	80.800	72.980	4,004,000
2023-07-17	80.600	82.200	80.400	81.300	73.431	3,331,000
2023-07-14	80.600	82.000	80.300	80.800	72.980	5,652,000
2023-07-13	79.100	79.900	79.100	79.700	71.986	4,580,000
2023-07-12	81.200	81.200	79.700	80.000	72.257	5,612,000
2023-07-11	80.800	81.600	80.300	81.600	73.702	3,120,000
2023-07-10	81.000	81.600	80.000	80.000	72.257	5,193,000
2023-07-07	82.000	83.700	80.500	80.500	72.709	8,261,000
2023-07-06	82.600	84.200	81.800	83.500	75.418	8,672,000
2023-07-05	84.300	84.700	83.700	83.700	75.599	8,542,000
2023-07-04	87.900	88.500	87.400	88.300	75.713	5,169,000
2023-07-03	89.000	89.500	87.700	87.700	75.198	5,476,000
2023-06-30	86.900	88.600	86.300	88.000	75.456	6,710,000
2023-06-29	86.600	86.900	86.000	86.100	73.827	4,005,000
2023-06-28	87.200	87.900	86.200	86.200	73.912	4,516,000
2023-06-27	86.600	87.900	86.300	87.000	74.598	3,992,000
2023-06-26	87.200	88.800	87.000	87.000	74.598	5,246,000
2023-06-21	88.400	89.700	88.200	88.200	75.627	3,729,000
2023-06-20	89.100	89.200	88.100	88.100	75.541	5,723,000
2023-06-19	90.000	90.600	89.300	89.300	76.570	3,508,000
2023-06-16	93.000	93.300	90.300	90.300	77.428	6,726,000
2023-06-15	93.200	93.400	92.500	92.900	79.657	2,733,000
2023-06-14	92.700	93.500	92.400	92.900	79.657	3,362,000
2023-06-13	93.700	94.200	92.300	92.500	79.314	4,102,000
2023-06-12	93.400	94.200	92.700	93.000	79.743	2,381,000
2023-06-09	93.900	94.100	92.900	93.400	80.086	3,168,000
2023-06-08	94.000	94.400	92.500	93.000	79.743	2,225,000
2023-06-07	92.200	94.900	92.100	94.800	81.286	5,718,000
2023-06-06	93.100	93.100	90.900	91.300	78.285	3,400,000
2023-06-05	92.700	93.100	91.900	92.700	79.486	3,686,000
2023-06-02	91.500	92.000	89.400	91.900	78.800	5,569,000
2023-06-01	92.900	93.000	91.300	91.600	78.543	3,647,000
2023-05-31	93.800	93.800	92.800	92.900	79.657	4,154,000
2023-05-30	94.400	94.400	93.100	93.800	80.429	4,123,000
2023-05-29	94.400	95.500	94.000	94.100	80.686	5,362,000
2023-05-26	91.400	94.300	91.400	92.800	79.571	7,847,000
2023-05-25	90.200	90.600	89.700	90.400	77.514	2,575,000
2023-05-24	91.100	91.100	89.900	90.200	77.342	2,274,000
2023-05-23	90.100	90.900	89.600	90.000	77.171	2,605,000
2023-05-22	89.800	90.300	89.100	89.500	76.742	3,168,000
2023-05-19	91.000	91.200	89.500	89.800	76.999	2,957,000
2023-05-18	91.000	91.800	90.600	90.800	77.857	4,340,000
2023-05-17	90.500	91.000	89.800	90.200	77.342	3,645,000
2023-05-16	91.000	91.300	90.300	90.300	77.428	4,435,000
2023-05-15	89.500	90.200	89.000	90.000	77.171	2,213,000
2023-05-12	90.000	90.200	89.400	90.000	77.171	3,216,000
2023-05-11	89.300	90.200	89.200	90.000	77.171	2,935,000

← NewerPage 14 of 21 · 1,217 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.