Vanguard International Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	90.200	90.500	88.600	89.200	76.485	2,399,000
2023-05-09	89.400	90.200	89.300	90.000	77.171	1,994,000
2023-05-08	90.200	90.400	89.400	89.800	76.999	1,807,000
2023-05-05	89.600	90.500	89.500	89.700	76.913	3,230,000
2023-05-04	89.700	89.800	86.700	89.300	76.570	7,540,000
2023-05-03	86.000	89.500	85.300	88.200	75.627	4,856,000
2023-05-02	86.800	87.500	85.300	87.500	75.027	3,406,000
2023-04-28	87.900	87.900	86.400	86.700	74.341	4,656,000
2023-04-27	85.700	86.400	85.400	85.600	73.398	3,793,000
2023-04-26	86.500	86.700	84.700	85.500	73.312	6,870,000
2023-04-25	89.600	89.800	87.000	87.000	74.598	4,322,000
2023-04-24	89.800	90.100	88.600	88.900	76.227	5,001,000
2023-04-21	91.500	91.800	89.900	90.200	77.342	5,525,000
2023-04-20	91.300	91.400	90.300	90.300	77.428	6,372,000
2023-04-19	92.100	93.700	90.900	90.900	77.942	7,717,000
2023-04-18	94.500	94.600	92.100	92.100	78.971	3,571,000
2023-04-17	94.600	94.600	93.100	93.800	80.429	3,162,000
2023-04-14	94.000	95.100	93.900	94.600	81.115	4,416,000
2023-04-13	94.300	95.000	93.500	94.000	80.600	3,524,000
2023-04-12	94.900	94.900	93.500	94.300	80.858	3,941,000
2023-04-11	94.900	95.400	94.100	94.900	81.372	2,829,000
2023-04-10	96.000	96.200	94.600	94.600	81.115	3,400,000
2023-04-07	96.500	96.900	95.500	95.700	82.058	2,392,000
2023-04-06	96.000	96.900	95.600	95.900	82.230	3,006,000
2023-03-31	97.100	97.600	96.700	96.900	83.087	3,959,000
2023-03-30	96.000	97.800	96.000	97.500	83.601	5,320,000
2023-03-29	98.900	99.300	95.600	96.000	82.315	6,718,000
2023-03-28	100.00	100.50	97.100	98.900	84.802	5,089,000
2023-03-27	100.00	100.50	98.800	99.000	84.888	8,107,000
2023-03-24	99.000	99.700	97.600	98.500	84.459	6,540,000
2023-03-23	94.200	98.300	93.800	98.000	84.030	10,069,000
2023-03-22	94.900	95.600	94.100	94.200	80.772	4,507,000
2023-03-21	95.000	95.500	93.300	93.700	80.343	4,240,000
2023-03-20	96.100	96.600	94.600	94.600	81.115	5,261,000
2023-03-17	93.200	96.000	93.200	95.900	82.230	9,518,000
2023-03-16	91.400	92.700	91.100	91.800	78.714	2,570,000
2023-03-15	92.200	93.100	91.500	91.500	78.457	2,261,000
2023-03-14	92.000	92.200	90.900	91.000	78.028	3,368,000
2023-03-13	91.000	93.000	90.700	92.500	79.314	2,831,000
2023-03-10	92.700	92.700	91.000	91.700	78.628	4,639,000
2023-03-09	95.600	95.900	93.600	93.900	80.515	5,442,000
2023-03-08	93.700	95.200	93.700	94.800	81.286	3,156,000
2023-03-07	94.400	94.900	93.400	94.400	80.943	3,140,000
2023-03-06	92.800	94.700	92.500	94.300	80.858	5,850,000
2023-03-03	93.700	94.300	91.500	91.600	78.543	5,842,000
2023-03-02	93.200	93.400	91.700	92.600	79.400	3,424,000
2023-03-01	90.000	93.400	89.900	93.400	80.086	5,706,000
2023-02-24	94.000	95.700	92.500	92.500	79.314	10,363,000
2023-02-23	92.000	94.400	91.700	93.400	80.086	7,225,000
2023-02-22	93.200	93.300	89.600	91.700	78.628	14,028,000
2023-02-21	94.500	95.800	94.000	95.000	81.458	9,439,000
2023-02-20	91.900	93.800	91.900	93.500	80.172	3,891,000
2023-02-17	92.000	92.500	90.600	92.400	79.228	4,871,000
2023-02-16	92.800	93.800	92.200	92.700	79.486	6,604,000
2023-02-15	95.200	96.500	92.100	92.400	79.228	13,398,000
2023-02-14	96.800	98.000	96.100	97.200	83.344	5,690,000
2023-02-13	98.700	98.800	94.900	96.800	83.001	9,440,000
2023-02-10	97.000	98.800	96.700	98.700	84.630	11,881,000
2023-02-09	94.700	96.200	94.600	95.500	81.887	4,004,000
2023-02-08	95.800	97.800	95.600	95.700	82.058	9,174,000

← NewerPage 15 of 21 · 1,220 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.