Vanguard International Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	130.50	139.50	128.00	139.50	136.35	78,818,106
2026-01-15	125.50	127.50	122.00	127.00	124.13	34,491,382
2026-01-14	122.50	129.00	122.00	124.00	121.20	71,546,039
2026-01-13	118.50	122.00	114.00	117.50	114.85	65,000,498
2026-01-12	114.00	119.00	112.00	119.00	116.31	68,915,075
2026-01-09	111.00	115.00	108.00	108.50	106.05	63,359,667
2026-01-08	104.00	113.50	102.00	109.00	106.54	99,496,759
2026-01-07	100.00	105.00	97.300	103.50	101.16	37,276,361
2026-01-06	93.600	101.00	93.500	99.500	97.252	26,932,199
2026-01-05	92.400	93.700	91.500	93.200	91.094	10,353,327
2026-01-02	92.500	93.200	92.000	92.300	90.215	8,320,707
2025-12-31	95.000	95.000	91.800	92.100	90.019	9,663,433
2025-12-30	95.500	96.900	94.100	94.500	92.365	8,584,598
2025-12-29	98.200	98.200	95.600	96.000	93.831	9,274,223
2025-12-26	99.500	100.00	97.700	98.200	95.981	8,748,872
2025-12-24	99.000	99.600	97.700	99.200	96.959	5,612,642
2025-12-23	97.600	98.600	97.500	98.600	96.372	6,532,277
2025-12-22	95.700	97.400	95.500	97.400	95.199	4,699,932
2025-12-19	97.900	97.900	95.600	96.300	94.124	4,346,733
2025-12-18	95.000	97.000	94.700	96.900	94.711	7,429,240
2025-12-17	92.300	97.200	92.100	95.900	93.733	16,067,200
2025-12-16	90.800	92.600	89.800	92.300	90.215	5,024,896
2025-12-15	90.100	91.700	89.500	91.300	89.237	3,551,168
2025-12-12	91.900	92.400	90.800	90.800	88.748	3,503,293
2025-12-11	93.000	93.400	91.800	91.900	89.824	2,889,333
2025-12-10	92.500	92.700	91.900	92.600	90.508	1,934,487
2025-12-09	92.500	93.200	92.000	92.000	89.921	2,851,990
2025-12-08	92.300	93.400	92.000	92.500	90.410	2,897,644
2025-12-05	91.300	92.300	91.100	92.300	90.215	1,576,893
2025-12-04	91.400	92.000	91.000	91.300	89.237	2,330,920
2025-12-03	93.100	93.100	91.100	91.200	89.139	3,411,041
2025-12-02	91.700	93.000	91.100	92.500	90.410	5,027,670
2025-12-01	91.000	92.300	90.600	91.500	89.433	5,164,349
2025-11-28	91.000	91.300	90.500	90.500	88.455	2,727,252
2025-11-27	90.500	91.100	90.200	91.100	89.042	3,715,526
2025-11-26	90.900	91.400	89.500	90.200	88.162	4,413,760
2025-11-25	89.000	90.300	88.800	90.100	88.064	4,974,118
2025-11-24	89.200	89.600	87.800	88.000	86.012	6,405,727
2025-11-21	88.800	89.600	87.600	88.600	86.598	6,215,952
2025-11-20	89.000	91.400	88.900	89.800	87.771	5,879,812
2025-11-19	89.000	89.500	87.600	88.000	86.012	6,694,474
2025-11-18	89.900	90.600	89.200	89.600	87.576	6,497,530
2025-11-17	90.600	91.500	90.200	90.500	88.455	4,789,220
2025-11-14	91.700	92.100	90.400	90.600	88.553	6,689,851
2025-11-13	92.300	93.100	91.700	92.500	90.410	5,356,482
2025-11-12	94.000	95.300	92.500	92.500	90.410	6,814,810
2025-11-11	93.200	94.000	92.100	92.200	90.117	5,155,110
2025-11-10	92.900	93.500	91.500	92.000	89.921	6,141,632
2025-11-07	93.800	94.200	92.000	93.000	90.899	5,773,131
2025-11-06	96.400	96.500	94.000	94.200	92.072	11,457,685
2025-11-05	97.000	97.500	93.600	96.000	93.831	13,614,647
2025-11-04	97.800	103.00	97.600	98.700	96.470	14,844,965
2025-11-03	97.000	99.600	96.800	97.200	95.004	5,187,733
2025-10-31	98.000	98.300	96.100	96.700	94.515	10,724,133
2025-10-30	100.00	100.00	97.400	98.000	95.786	7,249,907
2025-10-29	100.50	101.50	98.400	99.000	96.763	7,133,315
2025-10-28	103.00	103.00	99.600	99.600	97.350	8,099,848
2025-10-27	103.50	106.50	102.00	102.50	100.18	14,492,616
2025-10-23	103.00	104.00	100.50	101.50	99.207	5,202,524
2025-10-22	105.00	105.50	102.50	103.50	101.16	5,726,190

← NewerPage 4 of 21 · 1,218 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.