Vanguard International Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	65.500	66.600	64.100	66.000	56.592	17,204,000
2022-11-01	65.500	68.300	65.500	68.100	58.392	5,574,000
2022-10-31	65.300	66.700	64.700	66.400	56.935	5,390,000
2022-10-28	64.400	65.200	63.700	64.100	54.963	4,993,000
2022-10-27	62.300	65.000	62.100	64.800	55.563	4,716,000
2022-10-26	63.300	63.500	61.600	61.900	53.076	4,433,000
2022-10-25	65.500	65.500	62.600	62.600	53.676	4,372,000
2022-10-24	65.000	66.200	64.700	64.800	55.563	5,005,000
2022-10-21	63.200	65.400	62.600	63.500	54.448	7,274,000
2022-10-20	61.400	62.900	60.600	62.400	53.505	5,335,000
2022-10-19	63.000	64.300	62.700	62.700	53.762	3,438,000
2022-10-18	63.900	64.500	62.000	63.000	54.019	4,852,000
2022-10-17	61.700	63.800	61.100	63.700	54.620	2,405,000
2022-10-14	63.000	64.000	62.200	63.500	54.448	5,176,000
2022-10-13	60.000	62.000	60.000	60.300	51.704	3,806,000
2022-10-12	60.000	61.200	59.200	60.300	51.704	8,106,000
2022-10-11	64.200	64.200	61.000	61.000	52.305	6,589,000
2022-10-07	68.300	68.500	66.800	66.800	57.278	2,561,000
2022-10-06	68.400	69.200	67.800	68.800	58.993	3,966,000
2022-10-05	68.500	69.500	67.900	68.500	58.735	5,873,000
2022-10-04	66.200	67.800	66.100	67.300	57.706	4,954,000
2022-10-03	64.500	65.700	63.800	65.100	55.820	3,389,000
2022-09-30	62.200	65.200	62.100	65.000	55.734	4,700,000
2022-09-29	64.100	64.800	63.000	63.500	54.448	5,963,000
2022-09-28	65.000	65.300	63.300	63.300	54.277	5,402,000
2022-09-27	64.600	65.700	64.100	65.000	55.734	6,463,000
2022-09-26	67.500	67.800	64.300	64.400	55.220	7,781,000
2022-09-23	67.500	68.400	67.200	68.000	58.307	4,539,000
2022-09-22	68.300	69.200	68.000	68.000	58.307	6,471,000
2022-09-21	70.200	70.600	68.200	69.800	59.850	14,674,000
2022-09-20	73.300	73.400	72.000	72.200	61.908	3,165,000
2022-09-19	73.300	73.700	72.300	72.500	62.165	2,695,000
2022-09-16	74.500	75.000	73.100	73.100	62.680	5,244,000
2022-09-15	74.000	75.900	74.000	75.400	64.652	3,717,000
2022-09-14	73.000	74.200	72.300	73.800	63.280	3,588,000
2022-09-13	75.700	76.000	74.700	75.500	64.738	4,425,000
2022-09-12	75.300	76.900	74.500	75.000	64.309	5,248,000
2022-09-08	72.300	74.500	71.600	74.000	63.451	6,927,000
2022-09-07	71.100	72.600	69.700	71.800	61.565	4,887,000
2022-09-06	72.500	73.400	71.600	71.800	61.565	3,916,000
2022-09-05	72.000	72.400	70.500	71.500	61.308	3,471,000
2022-09-02	72.500	72.800	72.000	72.000	61.736	3,841,000
2022-09-01	73.000	73.400	72.100	72.500	62.165	4,504,000
2022-08-31	72.800	74.500	72.100	74.400	63.794	4,639,000
2022-08-30	73.500	73.900	72.600	73.300	62.851	4,847,000
2022-08-29	74.500	74.500	72.100	73.200	62.765	6,774,000
2022-08-26	75.700	77.300	75.600	76.600	65.681	6,757,000
2022-08-25	76.000	76.000	74.700	75.000	64.309	3,639,000
2022-08-24	75.600	76.200	75.100	75.200	64.480	7,778,000
2022-08-23	73.900	75.800	73.800	74.200	63.623	8,058,000
2022-08-22	73.700	74.900	73.600	74.500	63.880	2,294,000
2022-08-19	75.700	76.200	75.000	75.000	64.309	5,984,000
2022-08-18	76.200	76.300	75.200	76.000	65.166	7,305,000
2022-08-17	76.700	77.900	75.800	77.200	66.195	6,763,000
2022-08-16	78.300	78.400	76.000	76.200	65.338	6,249,000
2022-08-15	77.700	78.900	76.800	78.200	67.053	8,731,000
2022-08-12	74.500	77.000	74.400	76.600	65.681	9,096,000
2022-08-11	72.300	74.500	72.100	73.900	63.366	7,612,000
2022-08-10	70.500	71.200	70.200	70.400	60.365	4,502,000
2022-08-09	73.400	73.400	71.200	72.000	61.736	5,538,000

← NewerPage 17 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.