Vanguard International Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	103.00	104.50	102.50	104.00	83.769	3,288,000
2022-05-12	100.00	102.50	99.600	101.00	81.353	4,168,000
2022-05-11	101.00	103.00	100.50	102.00	82.158	3,936,000
2022-05-10	97.700	101.00	96.200	101.00	81.353	7,710,000
2022-05-09	104.50	105.00	99.500	99.500	80.144	8,953,000
2022-05-06	103.00	108.00	103.00	107.50	86.588	5,521,000
2022-05-05	107.00	108.50	105.00	107.50	86.588	4,528,000
2022-05-04	106.00	106.50	104.00	105.50	84.977	3,768,000
2022-05-03	104.00	104.50	101.50	104.00	83.769	3,245,000
2022-04-29	106.00	108.00	104.00	105.50	84.977	4,414,000
2022-04-28	99.900	105.50	99.600	103.50	83.366	7,246,000
2022-04-27	98.500	98.700	96.100	98.500	79.339	6,783,000
2022-04-26	104.00	104.50	101.50	102.00	82.158	2,849,000
2022-04-25	102.50	103.00	100.50	103.00	82.964	5,389,000
2022-04-22	107.00	108.00	105.50	106.00	85.380	5,017,000
2022-04-21	107.50	109.50	107.50	109.00	87.796	4,385,000
2022-04-20	109.50	110.00	108.50	109.00	87.796	3,953,000
2022-04-19	108.50	110.00	107.50	108.00	86.991	3,496,000
2022-04-18	107.00	110.00	106.00	108.00	86.991	2,946,000
2022-04-15	110.00	111.50	106.50	108.00	86.991	6,957,000
2022-04-14	115.00	116.00	111.50	112.00	90.213	5,903,000
2022-04-13	114.50	116.50	113.50	114.00	91.824	5,146,000
2022-04-12	112.00	115.00	110.00	112.50	90.616	6,794,000
2022-04-11	116.00	116.50	112.50	114.00	91.824	6,025,000
2022-04-08	117.50	118.50	115.00	116.50	93.837	4,895,000
2022-04-07	117.00	120.00	116.50	117.00	94.240	6,679,000
2022-04-06	118.50	119.00	113.50	118.00	95.046	13,322,000
2022-04-01	122.00	123.00	120.00	122.00	98.268	3,883,000
2022-03-31	124.50	125.00	123.50	124.50	100.28	2,610,000
2022-03-30	123.00	125.00	122.50	124.00	99.878	4,075,000
2022-03-29	121.50	122.00	120.50	121.00	97.462	1,586,000
2022-03-28	120.00	121.00	118.00	120.50	97.059	2,603,000
2022-03-25	122.00	123.50	121.50	122.00	98.268	3,325,000
2022-03-24	123.50	123.50	121.00	122.00	98.268	2,653,000
2022-03-23	124.00	125.00	123.50	125.00	100.68	1,545,000
2022-03-22	123.50	124.50	122.00	123.50	99.476	1,341,000
2022-03-21	125.00	125.50	123.00	124.00	99.878	2,015,000
2022-03-18	123.00	124.00	122.00	124.00	99.878	2,528,000
2022-03-17	120.00	125.00	119.00	123.00	99.073	8,494,000
2022-03-16	120.00	120.00	114.50	115.00	92.629	7,049,000
2022-03-15	122.50	123.00	115.50	116.50	93.837	7,380,000
2022-03-14	124.50	125.50	121.50	123.50	99.476	2,711,000
2022-03-11	124.50	125.00	123.00	124.50	100.28	3,418,000
2022-03-10	125.00	126.00	123.00	124.00	99.878	7,189,000
2022-03-09	121.00	123.50	121.00	122.00	98.268	5,017,000
2022-03-08	122.00	124.00	119.50	121.00	97.462	5,933,000
2022-03-07	124.00	125.00	120.00	123.50	99.476	7,541,000
2022-03-04	130.00	131.00	126.00	127.00	102.29	7,136,000
2022-03-03	134.50	135.50	131.00	132.50	106.72	6,029,000
2022-03-02	129.00	133.50	128.00	133.50	107.53	5,710,000
2022-03-01	125.00	130.00	124.00	130.00	104.71	7,148,000
2022-02-25	125.50	126.00	124.00	125.50	101.09	4,526,000
2022-02-24	124.50	126.50	122.00	125.00	100.68	8,288,000
2022-02-23	125.50	126.50	124.00	124.50	100.28	3,692,000
2022-02-22	124.50	126.50	124.00	126.50	101.89	4,368,000
2022-02-21	127.00	128.00	126.00	126.50	101.89	3,303,000
2022-02-18	126.00	129.50	125.50	128.00	103.10	2,931,000
2022-02-17	130.00	130.00	127.50	129.00	103.91	3,628,000
2022-02-16	131.00	131.50	129.00	129.50	104.31	5,284,000
2022-02-15	124.50	131.00	124.50	127.00	102.29	10,740,000

← NewerPage 19 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.