Vanguard International Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	124.50	126.50	124.00	124.00	99.878	8,453,000
2022-02-11	130.50	132.50	128.50	131.50	105.92	7,560,000
2022-02-10	128.50	131.50	127.00	130.50	105.11	9,631,000
2022-02-09	125.00	128.50	123.50	127.50	102.70	10,208,000
2022-02-08	123.50	125.00	122.00	123.50	99.476	10,359,000
2022-02-07	130.00	130.00	123.00	123.50	99.476	12,534,000
2022-01-26	129.50	133.00	127.00	130.50	105.11	13,499,000
2022-01-25	136.00	139.50	135.50	139.00	111.96	5,454,000
2022-01-24	136.00	139.00	135.00	137.50	110.75	4,737,000
2022-01-21	138.00	140.00	134.00	138.00	111.16	9,881,000
2022-01-20	138.50	140.50	138.00	140.50	113.17	2,523,000
2022-01-19	138.50	139.50	137.50	138.50	111.56	4,329,000
2022-01-18	141.50	142.00	140.50	141.50	113.97	4,476,000
2022-01-17	140.50	142.00	139.50	140.50	113.17	6,896,000
2022-01-14	140.00	140.50	136.00	139.00	111.96	7,670,000
2022-01-13	141.50	142.50	138.50	139.00	111.96	6,948,000
2022-01-12	140.50	144.00	140.50	142.00	114.38	7,622,000
2022-01-11	142.50	143.00	138.50	139.50	112.36	8,243,000
2022-01-10	142.00	145.00	141.00	143.00	115.18	6,978,000
2022-01-07	147.00	149.00	142.00	142.50	114.78	7,073,000
2022-01-06	147.00	148.00	144.00	147.00	118.40	6,785,000
2022-01-05	150.00	151.00	147.50	148.50	119.61	7,150,000
2022-01-04	152.00	153.50	150.00	150.50	121.22	8,346,000
2022-01-03	156.50	156.50	150.50	151.50	122.03	10,768,000
2021-12-30	159.00	159.50	157.00	158.00	127.26	2,369,000
2021-12-29	158.00	160.00	158.00	159.50	128.47	2,106,000
2021-12-28	158.50	160.00	158.00	160.00	128.88	3,416,000
2021-12-27	157.00	159.00	156.00	157.50	126.86	2,408,000
2021-12-24	156.50	158.00	156.00	156.00	125.65	3,240,000
2021-12-23	158.50	159.00	155.50	155.50	125.25	4,248,000
2021-12-22	157.00	158.50	156.00	158.00	127.26	2,561,000
2021-12-21	155.00	157.00	154.00	157.00	126.46	1,750,000
2021-12-20	155.00	157.00	154.50	154.50	124.45	2,678,000
2021-12-17	154.00	156.50	153.00	155.50	125.25	4,936,000
2021-12-16	156.00	156.00	154.50	155.50	125.25	3,203,000
2021-12-15	152.00	154.00	150.00	154.00	124.04	4,009,000
2021-12-14	150.00	153.00	148.50	152.00	122.43	4,558,000
2021-12-13	155.50	155.50	149.50	150.00	120.82	8,860,000
2021-12-10	154.00	156.50	152.50	153.50	123.64	5,210,000
2021-12-09	153.00	154.50	152.00	153.50	123.64	10,528,000
2021-12-08	164.00	165.00	158.50	159.00	128.07	8,227,000
2021-12-07	162.50	163.50	160.50	162.00	130.49	5,636,000
2021-12-06	164.50	165.00	161.00	165.00	132.90	5,009,000
2021-12-03	166.50	168.00	161.00	164.00	132.10	12,724,000
2021-12-02	160.00	165.00	159.00	165.00	132.90	16,706,000
2021-12-01	152.00	158.50	151.50	157.50	126.86	6,784,000
2021-11-30	153.00	155.00	151.00	155.00	124.85	7,630,000
2021-11-29	146.50	151.00	145.50	149.50	120.42	3,270,000
2021-11-26	151.00	152.50	148.00	148.00	119.21	5,297,000
2021-11-25	152.50	153.50	151.00	151.50	122.03	2,660,000
2021-11-24	152.00	154.00	150.00	151.00	121.63	5,058,000
2021-11-23	160.00	160.00	153.00	153.50	123.64	5,127,000
2021-11-22	158.00	161.00	156.00	159.50	128.47	6,688,000
2021-11-19	160.00	162.00	155.50	156.00	125.65	8,161,000
2021-11-18	154.50	157.00	153.50	156.00	125.65	3,965,000
2021-11-17	152.00	156.50	152.00	154.50	124.45	5,722,000
2021-11-16	153.00	153.50	150.00	151.00	121.63	5,979,000
2021-11-15	155.50	156.50	153.00	153.50	123.64	6,139,000
2021-11-12	153.00	157.50	153.00	154.00	124.04	7,824,000
2021-11-11	151.00	155.00	149.50	153.00	123.24	4,473,000

← NewerPage 20 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.