Vanguard International Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	153.00	158.00	148.50	155.50	155.50	24,033,335
2026-07-20	164.00	164.00	152.50	152.50	152.50	35,410,815
2026-07-17	170.00	173.00	169.00	169.00	169.00	30,680,831
2026-07-16	185.00	192.00	183.00	187.50	187.50	41,120,251
2026-07-15	178.00	189.50	174.50	186.50	186.50	35,904,674
2026-07-14	178.50	182.00	163.50	174.00	174.00	20,668,031
2026-07-13	181.50	187.00	176.00	178.50	178.50	28,455,018
2026-07-10	173.00	173.00	173.00	173.00	173.00	0
2026-07-09	177.50	178.00	170.50	173.00	173.00	20,320,730
2026-07-08	176.00	176.50	168.00	176.50	176.50	25,075,990
2026-07-07	186.00	186.50	173.00	175.00	175.00	27,679,736
2026-07-06	193.00	193.50	182.50	185.00	185.00	27,203,189
2026-07-03	195.50	195.50	192.00	193.50	189.13	17,247,936
2026-07-02	199.50	201.50	192.50	198.00	193.53	25,492,460
2026-07-01	219.50	223.00	202.50	204.50	199.88	30,447,921
2026-06-30	216.50	223.00	213.00	216.00	211.12	36,997,088
2026-06-29	206.50	215.50	203.50	208.50	203.79	37,282,413
2026-06-26	215.00	215.50	200.00	202.00	197.44	60,661,343
2026-06-25	202.00	220.00	195.00	220.00	215.03	73,150,872
2026-06-24	190.00	200.00	183.50	200.00	195.48	67,219,554
2026-06-23	201.50	201.50	183.50	186.50	182.29	63,801,869
2026-06-22	191.50	191.50	191.50	191.50	187.17	15,182,749
2026-06-18	167.00	174.50	165.00	174.50	170.56	16,947,495
2026-06-17	169.50	169.50	164.50	166.50	162.74	12,109,564
2026-06-16	177.00	177.00	169.00	171.50	167.63	20,396,277
2026-06-15	174.50	176.50	170.50	174.50	170.56	27,231,856
2026-06-12	169.00	173.50	168.00	169.50	165.67	34,136,781
2026-06-11	153.00	161.50	151.50	161.50	157.85	35,025,943
2026-06-10	158.00	161.50	151.50	152.50	149.05	24,327,187
2026-06-09	158.50	163.00	153.50	161.00	157.36	24,026,896
2026-06-08	145.50	156.50	145.50	156.50	152.96	32,251,228
2026-06-05	161.00	163.00	155.50	161.50	157.85	25,799,788
2026-06-04	166.00	168.00	160.00	163.00	159.32	28,237,012
2026-06-03	172.50	175.00	168.00	168.00	164.20	27,829,714
2026-06-02	179.00	183.50	165.00	171.50	167.63	52,607,961
2026-06-01	175.00	184.50	174.50	179.00	174.96	67,322,047
2026-05-29	164.50	168.00	161.00	168.00	164.20	31,995,623
2026-05-28	167.50	170.50	160.00	161.50	157.85	30,939,915
2026-05-27	169.50	171.50	165.50	166.00	162.25	32,001,248
2026-05-26	170.00	172.50	164.00	165.00	161.27	32,631,163
2026-05-25	162.50	172.50	160.00	168.50	164.69	42,751,428
2026-05-22	165.00	167.50	158.00	162.00	158.34	30,234,678
2026-05-21	162.50	166.00	160.50	163.50	159.81	21,338,498
2026-05-20	160.50	162.00	156.00	159.00	155.41	44,883,617
2026-05-19	159.50	165.50	152.50	157.50	153.94	101,920,666
2026-05-18	159.00	161.00	159.00	159.00	155.41	16,858,091
2026-05-15	181.00	183.50	173.00	176.50	172.51	47,132,748
2026-05-14	170.00	179.00	166.50	175.00	171.05	39,154,166
2026-05-13	167.50	172.00	164.50	168.00	164.20	24,178,274
2026-05-12	174.00	175.00	164.50	170.00	166.16	48,377,273
2026-05-11	169.00	180.00	163.50	174.50	170.56	48,367,384
2026-05-08	178.50	184.50	167.00	167.50	163.72	68,026,622
2026-05-07	179.50	185.50	178.00	185.50	181.31	33,041,638
2026-05-06	169.00	169.00	165.50	169.00	165.18	45,628,868
2026-05-05	150.50	157.50	148.50	154.00	150.52	37,502,348
2026-05-04	147.50	157.50	147.50	151.00	147.59	41,875,381
2026-04-30	147.50	152.50	144.00	145.50	142.21	43,382,544
2026-04-29	147.00	150.00	143.00	144.00	140.75	34,803,767
2026-04-28	142.00	149.50	139.00	146.00	142.70	48,596,447
2026-04-27	141.00	143.50	133.50	138.50	135.37	30,760,516

← NewerPage 2 of 5 · 242 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.