Vanguard International Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	140.00	146.00	139.00	140.50	137.33	37,657,745
2026-04-23	147.00	147.50	133.50	136.00	132.93	45,553,261
2026-04-22	141.00	151.00	141.00	145.00	141.72	70,973,570
2026-04-21	138.00	143.00	136.00	138.50	135.37	47,338,803
2026-04-20	134.50	145.00	134.00	139.00	135.86	68,707,796
2026-04-17	132.50	137.00	129.00	132.00	129.02	29,151,389
2026-04-16	133.00	139.50	130.00	132.50	129.51	48,053,576
2026-04-15	127.00	130.50	126.00	127.50	124.62	19,209,942
2026-04-14	127.50	128.00	124.50	124.50	121.69	11,932,461
2026-04-13	128.00	128.00	124.00	125.50	122.66	19,194,467
2026-04-10	133.50	133.50	128.00	129.00	126.09	19,562,372
2026-04-09	133.00	133.00	128.50	131.50	128.53	18,954,229
2026-04-08	125.50	132.50	125.50	131.00	128.04	36,320,885
2026-04-07	114.00	121.00	112.50	121.00	118.27	23,391,183
2026-04-02	118.50	118.50	110.00	110.00	107.51	25,838,785
2026-04-01	122.00	122.50	117.00	118.00	115.33	14,818,899
2026-03-31	115.00	119.00	113.00	116.00	113.38	15,874,681
2026-03-30	117.50	119.50	113.50	117.00	114.36	16,740,674
2026-03-27	118.00	122.00	115.50	120.50	117.78	21,106,039
2026-03-26	127.50	128.00	117.00	117.00	114.36	25,212,527
2026-03-25	116.50	124.00	116.00	124.00	121.20	17,285,094
2026-03-24	115.50	117.50	111.50	113.00	110.45	9,820,406
2026-03-23	112.00	115.00	111.00	113.00	110.45	10,080,022
2026-03-20	120.00	120.50	113.50	116.00	113.38	16,689,599
2026-03-19	119.00	121.50	117.50	117.50	114.85	14,245,963
2026-03-18	119.50	123.00	117.00	121.00	118.27	17,671,998
2026-03-17	118.50	124.00	117.00	118.50	115.82	27,733,831
2026-03-16	115.00	116.50	112.00	116.00	113.38	16,331,682
2026-03-13	105.00	114.50	105.00	114.00	111.42	21,850,744
2026-03-12	113.50	114.50	107.00	107.50	105.07	27,022,552
2026-03-11	112.50	115.00	111.50	114.00	111.42	15,556,873
2026-03-10	113.00	114.00	110.00	111.50	108.98	18,075,957
2026-03-09	109.00	111.00	107.00	110.00	107.51	22,499,638
2026-03-06	118.00	120.50	116.50	118.50	115.82	9,210,667
2026-03-05	122.50	123.00	117.00	119.50	116.80	14,429,259
2026-03-04	119.00	121.00	114.00	116.00	113.38	22,928,611
2026-03-03	130.50	134.00	122.00	123.00	120.22	32,228,232
2026-03-02	127.00	132.00	126.50	129.50	126.57	22,822,884
2026-02-26	136.50	136.50	132.50	133.50	130.48	16,072,250
2026-02-25	139.00	140.50	133.00	135.00	131.95	36,159,956
2026-02-24	125.50	137.50	123.50	137.50	134.39	44,660,352
2026-02-23	127.00	130.00	125.00	125.00	122.18	32,671,649
2026-02-11	125.00	126.50	123.50	126.00	123.15	12,835,586
2026-02-10	130.00	131.00	124.50	124.50	121.69	42,608,910
2026-02-09	123.50	130.00	122.50	126.00	123.15	64,396,400
2026-02-06	115.00	123.00	113.00	120.00	117.29	57,031,210
2026-02-05	120.50	121.00	112.00	113.50	110.94	42,317,388
2026-02-04	124.50	126.50	122.00	122.00	119.24	42,582,683
2026-02-03	142.50	142.50	133.00	135.50	132.44	35,663,135
2026-02-02	140.50	142.00	133.00	136.50	133.42	35,199,238
2026-01-30	147.00	148.00	135.00	143.50	140.26	67,871,428
2026-01-29	158.00	160.00	147.00	147.00	143.68	42,228,851
2026-01-28	165.00	171.00	161.00	163.00	159.32	62,124,946
2026-01-27	152.00	159.50	148.50	159.50	155.90	39,863,785
2026-01-26	145.00	147.50	140.50	145.00	141.72	27,133,909
2026-01-23	148.00	150.00	142.00	146.50	143.19	34,247,380
2026-01-22	152.00	155.00	144.00	145.50	142.21	42,626,658
2026-01-21	141.50	154.50	140.50	146.50	143.19	52,557,472
2026-01-20	139.00	143.50	134.50	141.50	138.30	52,034,596
2026-01-19	142.50	145.00	137.50	139.00	135.86	55,715,392

← NewerPage 3 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.