Vanguard International Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	93.500	95.700	93.400	95.300	81.715	5,051,000
2023-02-06	96.200	96.200	93.600	93.600	80.257	7,242,000
2023-02-03	97.100	97.200	95.600	96.600	82.830	7,228,000
2023-02-02	97.600	99.100	96.800	96.800	83.001	10,730,000
2023-02-01	100.00	100.50	96.800	97.200	83.344	11,724,000
2023-01-31	101.00	101.00	95.500	99.700	85.488	24,285,000
2023-01-30	96.600	101.00	96.200	101.00	86.603	20,576,000
2023-01-17	89.400	92.400	89.300	92.000	78.886	9,709,000
2023-01-16	87.900	89.800	87.800	89.300	76.570	6,721,000
2023-01-13	91.000	91.800	87.700	88.200	75.627	11,915,000
2023-01-12	91.500	91.600	87.700	90.000	77.171	11,254,000
2023-01-11	92.100	92.800	90.800	92.600	79.400	7,659,000
2023-01-10	93.300	94.500	91.300	91.700	78.628	12,034,000
2023-01-09	91.000	93.400	89.500	93.400	80.086	20,483,000
2023-01-06	92.000	92.000	87.600	90.800	77.857	30,620,000
2023-01-05	82.000	85.900	82.000	84.800	72.712	11,893,000
2023-01-04	79.900	81.000	79.200	80.500	69.025	3,175,000
2023-01-03	76.900	80.000	76.900	80.000	68.596	2,512,000
2022-12-30	78.500	79.100	77.500	77.500	66.452	2,320,000
2022-12-29	76.700	78.300	76.000	77.800	66.710	5,269,000
2022-12-28	80.500	80.600	77.600	77.800	66.710	6,228,000
2022-12-27	81.000	82.100	80.700	81.100	69.539	3,721,000
2022-12-26	81.800	81.800	79.600	80.400	68.939	2,966,000
2022-12-23	81.400	81.800	81.000	81.500	69.882	3,251,000
2022-12-22	83.200	84.500	82.600	82.900	71.083	5,939,000
2022-12-21	81.300	83.000	81.300	82.000	70.311	5,279,000
2022-12-20	83.300	85.100	81.300	81.300	69.711	7,373,000
2022-12-19	81.400	86.300	81.400	84.600	72.540	10,849,000
2022-12-16	81.200	83.400	80.500	82.300	70.568	6,181,000
2022-12-15	83.200	84.000	82.700	82.900	71.083	3,725,000
2022-12-14	83.900	84.900	82.700	83.500	71.597	6,008,000
2022-12-13	84.300	87.000	83.600	83.800	71.854	9,017,000
2022-12-12	81.000	84.200	78.000	83.900	71.940	8,436,000
2022-12-09	82.900	84.000	82.300	83.200	71.340	5,715,000
2022-12-08	82.700	83.800	82.500	82.900	71.083	4,306,000
2022-12-07	84.200	85.400	83.200	83.300	71.426	5,679,000
2022-12-06	86.000	86.200	84.600	84.800	72.712	4,937,000
2022-12-05	87.300	88.400	86.500	86.500	74.170	3,934,000
2022-12-02	87.300	88.100	86.000	86.800	74.427	5,816,000
2022-12-01	84.500	87.700	84.500	87.100	74.684	11,859,000
2022-11-30	82.800	83.200	81.800	82.300	70.568	6,646,000
2022-11-29	82.600	84.000	82.400	83.300	71.426	2,772,000
2022-11-28	82.900	84.000	82.000	83.500	71.597	3,425,000
2022-11-25	83.900	85.000	83.200	83.900	71.940	3,982,000
2022-11-24	83.700	84.700	82.800	84.400	72.369	4,956,000
2022-11-23	85.800	86.600	83.200	83.200	71.340	8,506,000
2022-11-22	83.000	84.600	82.500	83.500	71.597	6,033,000
2022-11-21	88.000	88.500	83.200	83.700	71.769	11,718,000
2022-11-18	91.500	92.900	87.600	88.100	75.541	16,379,000
2022-11-17	85.500	91.400	85.200	90.700	77.771	13,358,000
2022-11-16	87.400	88.300	84.500	87.200	74.770	17,484,000
2022-11-15	81.700	87.400	81.500	85.500	73.312	20,263,000
2022-11-14	80.900	82.000	79.200	80.800	69.282	10,520,000
2022-11-11	79.800	81.500	77.800	80.900	69.368	21,561,000
2022-11-10	71.200	74.500	71.100	74.100	63.537	8,557,000
2022-11-09	69.800	73.000	69.600	73.000	62.594	11,259,000
2022-11-08	68.100	69.400	68.100	69.100	59.250	5,296,000
2022-11-07	65.700	67.500	65.600	67.500	57.878	5,806,000
2022-11-04	64.300	65.500	64.100	65.300	55.992	5,045,000
2022-11-03	64.300	65.800	64.300	65.100	55.820	3,625,000

← NewerPage 16 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.