Vanguard International Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	74.500	75.400	73.200	73.400	62.937	6,604,000
2022-08-05	74.000	76.500	73.900	74.900	64.223	12,883,000
2022-08-04	69.100	74.000	68.900	73.000	62.594	12,664,000
2022-08-03	66.300	71.600	66.100	69.700	59.764	17,583,000
2022-08-02	69.100	69.500	67.100	68.200	58.478	11,927,000
2022-08-01	72.200	72.600	70.600	70.700	60.622	6,386,000
2022-07-29	72.900	73.500	71.900	72.000	61.736	4,601,000
2022-07-28	73.000	73.400	71.100	72.100	61.822	4,828,000
2022-07-27	70.900	72.300	70.300	72.100	61.822	3,742,000
2022-07-26	72.200	72.300	70.400	71.000	60.879	5,496,000
2022-07-25	74.300	74.500	72.700	72.800	62.422	5,381,000
2022-07-22	76.700	77.200	74.600	75.200	64.480	6,479,000
2022-07-21	73.600	76.100	73.600	75.900	65.081	5,803,000
2022-07-20	75.000	75.800	73.500	73.500	63.023	7,040,000
2022-07-19	72.300	73.400	71.600	72.900	62.508	3,295,000
2022-07-18	73.100	73.800	72.500	73.000	62.594	6,599,000
2022-07-15	71.300	74.000	70.800	73.100	62.680	7,992,000
2022-07-14	68.300	70.900	68.100	70.900	60.793	5,211,000
2022-07-13	70.500	70.800	68.700	68.900	59.078	6,139,000
2022-07-12	69.600	69.600	66.800	67.900	58.221	7,536,000
2022-07-11	72.500	73.000	70.400	71.300	61.136	5,969,000
2022-07-08	70.900	73.600	70.600	71.800	61.565	10,508,000
2022-07-07	66.400	70.400	66.100	69.700	59.764	12,093,000
2022-07-06	67.000	68.200	65.300	65.300	55.992	9,031,000
2022-07-05	70.300	71.400	67.700	69.100	59.250	7,832,000
2022-07-04	66.000	68.200	65.700	67.500	57.878	15,122,000
2022-07-01	76.800	77.500	73.200	73.300	59.041	10,135,000
2022-06-30	78.100	79.300	76.400	76.800	61.860	11,308,000
2022-06-29	80.100	82.600	79.800	79.900	64.357	6,624,000
2022-06-28	85.500	85.500	82.600	82.800	66.693	3,724,000
2022-06-27	84.500	86.200	84.100	85.000	68.465	3,617,000
2022-06-24	84.000	84.500	82.800	83.100	66.935	5,065,000
2022-06-23	83.400	84.800	82.500	83.000	66.854	8,439,000
2022-06-22	89.200	89.300	83.600	83.700	67.418	9,524,000
2022-06-21	90.100	90.500	89.000	89.400	72.009	3,873,000
2022-06-20	90.800	91.700	89.100	89.100	71.768	3,954,000
2022-06-17	91.000	91.700	90.000	90.600	72.976	8,402,000
2022-06-16	97.100	97.200	93.000	93.000	74.909	6,411,000
2022-06-15	95.900	97.400	95.000	95.500	76.923	4,361,000
2022-06-14	93.300	96.900	93.000	96.500	77.728	8,757,000
2022-06-13	96.500	98.000	95.600	95.600	77.003	12,167,000
2022-06-10	102.00	103.00	101.00	101.50	81.755	2,867,000
2022-06-09	103.00	103.00	102.00	102.00	82.158	2,506,000
2022-06-08	100.50	103.50	100.50	103.00	82.964	4,013,000
2022-06-07	101.50	102.00	100.50	101.50	81.755	3,838,000
2022-06-06	101.00	104.00	100.50	102.50	82.561	4,796,000
2022-06-02	102.50	103.50	100.50	101.00	81.353	5,790,000
2022-06-01	106.00	106.50	103.00	103.50	83.366	9,103,000
2022-05-31	103.00	107.00	102.50	107.00	86.185	10,879,000
2022-05-30	99.400	103.50	99.300	103.50	83.366	8,352,000
2022-05-27	98.700	99.200	97.700	98.200	79.097	6,255,000
2022-05-26	100.00	100.50	97.300	97.400	78.453	7,507,000
2022-05-25	99.900	101.00	98.900	101.00	81.353	7,399,000
2022-05-24	106.00	106.00	99.700	99.800	80.386	11,273,000
2022-05-23	107.50	109.00	105.50	106.50	85.783	6,836,000
2022-05-20	106.00	108.00	104.50	107.50	86.588	3,679,000
2022-05-19	104.00	107.50	103.00	106.50	85.783	3,708,000
2022-05-18	109.00	110.00	105.50	107.50	86.588	4,746,000
2022-05-17	105.50	107.00	105.00	107.00	86.185	3,011,000
2022-05-16	106.50	107.00	104.00	104.50	84.172	2,798,000

← NewerPage 18 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.