Vanguard International Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	105.00	105.50	102.50	103.50	101.16	5,726,190
2025-10-21	104.50	108.00	104.00	104.50	102.14	12,687,243
2025-10-20	100.50	106.00	100.00	104.00	101.65	8,280,171
2025-10-17	99.400	102.00	99.200	99.200	96.959	4,846,247
2025-10-16	98.500	101.50	98.500	100.00	97.741	3,760,187
2025-10-15	97.700	98.200	96.600	97.800	95.590	3,407,306
2025-10-14	101.00	102.50	97.000	97.000	94.808	6,078,345
2025-10-13	99.100	100.50	98.700	99.500	97.252	6,655,555
2025-10-09	104.00	106.00	101.50	102.00	99.695	8,396,162
2025-10-08	102.00	104.00	101.00	103.00	100.67	4,336,910
2025-10-07	102.50	104.00	101.50	102.00	99.695	4,609,074
2025-10-03	103.00	103.00	101.00	101.50	99.207	4,086,713
2025-10-02	101.00	102.50	99.000	101.00	98.718	7,840,697
2025-10-01	103.00	103.50	99.500	99.500	97.252	5,844,576
2025-09-30	103.50	104.00	100.00	102.00	99.695	6,902,290
2025-09-29	101.00	101.00	101.00	101.00	98.718	0
2025-09-26	101.00	102.00	98.300	101.00	98.718	6,302,261
2025-09-25	103.50	103.50	100.00	101.50	99.207	5,326,723
2025-09-24	104.50	104.50	101.50	103.50	101.16	7,000,140
2025-09-23	103.00	105.00	102.50	104.50	102.14	13,030,599
2025-09-22	97.000	105.50	97.000	102.50	100.18	22,186,482
2025-09-19	95.600	96.000	94.500	96.000	93.831	9,000,893
2025-09-18	93.200	94.800	92.800	94.400	92.267	7,297,004
2025-09-17	92.300	93.200	91.700	92.000	89.921	5,709,455
2025-09-16	90.000	92.300	89.900	91.700	89.628	4,355,832
2025-09-15	90.400	90.700	89.500	89.500	87.478	4,075,400
2025-09-12	90.400	91.700	90.300	90.700	88.651	3,055,434
2025-09-11	90.600	91.900	89.400	89.400	87.380	4,488,926
2025-09-10	92.900	92.900	90.600	90.600	88.553	4,826,378
2025-09-09	92.300	93.300	92.000	92.500	90.410	3,102,855
2025-09-08	92.200	92.600	91.500	91.900	89.824	2,367,474
2025-09-05	92.800	92.800	91.600	91.700	89.628	1,967,376
2025-09-04	91.600	94.000	91.500	91.500	89.433	4,317,574
2025-09-03	91.400	92.100	90.700	90.800	88.748	1,344,896
2025-09-02	91.500	91.900	90.700	91.200	89.139	2,443,130
2025-09-01	91.500	92.500	90.700	91.000	88.944	2,932,435
2025-08-29	93.200	93.800	91.500	91.500	89.433	2,673,265
2025-08-28	92.500	93.700	92.200	93.000	90.899	4,904,056
2025-08-27	92.900	92.900	91.000	92.500	90.410	4,974,261
2025-08-26	92.300	93.600	92.000	92.000	89.921	8,601,276
2025-08-25	92.000	93.200	92.000	92.400	90.312	3,642,621
2025-08-22	90.200	91.600	89.900	91.300	89.237	3,072,612
2025-08-21	90.400	90.700	89.400	89.900	87.869	3,596,613
2025-08-20	90.000	90.000	88.800	89.500	87.478	5,453,927
2025-08-19	90.300	91.300	90.000	90.300	88.260	4,149,510
2025-08-18	92.500	92.500	89.500	90.300	88.260	8,468,670
2025-08-15	95.000	95.000	92.800	93.100	90.996	5,188,750
2025-08-14	95.000	96.000	94.700	94.700	92.560	4,061,812
2025-08-13	94.300	95.800	94.100	94.500	92.365	3,598,405
2025-08-12	94.000	94.300	93.100	93.500	91.387	3,361,628
2025-08-11	94.500	94.800	93.800	94.100	91.974	3,157,847
2025-08-08	95.900	96.200	94.200	94.300	92.169	3,478,315
2025-08-07	96.500	97.100	95.600	95.700	93.538	4,230,652
2025-08-06	97.000	97.100	95.300	96.600	94.417	5,160,808
2025-08-05	95.400	97.400	95.400	97.400	95.199	8,418,340
2025-08-04	94.200	95.400	93.700	95.000	92.854	3,186,697
2025-08-01	93.400	93.400	93.400	93.400	91.290	0
2025-07-31	94.500	95.000	93.300	93.400	91.290	6,937,500
2025-07-30	95.900	96.400	94.000	94.400	92.267	7,835,251
2025-07-29	95.100	95.600	93.500	95.100	92.951	3,923,589

← NewerPage 5 of 21 · 1,217 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.