Vanguard International Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	95.800	95.800	93.500	94.800	92.658	5,054,957
2025-07-25	94.800	96.200	94.600	95.500	93.342	3,796,742
2025-07-24	94.000	95.200	94.000	95.200	93.049	6,332,201
2025-07-23	91.900	94.700	91.900	93.900	91.778	7,421,528
2025-07-22	92.700	93.500	90.600	91.000	88.944	6,722,728
2025-07-21	94.300	94.800	92.200	92.200	90.117	6,274,314
2025-07-18	94.900	95.700	93.500	93.500	91.387	6,070,546
2025-07-17	93.200	95.900	92.600	94.000	91.876	9,485,720
2025-07-16	94.400	94.500	92.400	92.400	90.312	6,463,191
2025-07-15	94.900	94.900	93.000	93.700	91.583	3,980,201
2025-07-14	93.700	95.100	93.000	94.000	91.876	7,074,384
2025-07-11	92.100	93.400	92.100	92.400	90.312	7,958,357
2025-07-10	92.300	92.800	91.200	91.700	89.628	3,547,851
2025-07-09	91.200	92.300	90.800	91.700	89.628	3,293,393
2025-07-08	90.500	91.600	89.500	91.000	88.944	3,711,232
2025-07-07	94.000	94.300	90.800	91.000	88.944	8,772,924
2025-07-04	96.000	97.900	93.600	94.000	91.876	18,730,851
2025-07-03	101.50	105.00	100.00	103.50	96.765	31,443,457
2025-07-02	99.600	100.50	97.400	100.50	93.960	15,036,915
2025-07-01	101.00	101.50	99.100	99.600	93.119	15,155,133
2025-06-30	100.00	101.00	99.300	100.50	93.960	12,435,221
2025-06-27	99.000	100.50	98.500	99.300	92.838	9,605,682
2025-06-26	96.800	99.900	96.600	98.200	91.810	9,385,307
2025-06-25	95.900	97.800	95.500	97.500	91.155	7,673,401
2025-06-24	95.200	95.900	95.200	95.500	89.286	5,696,560
2025-06-23	92.000	95.100	91.700	94.400	88.257	6,589,031
2025-06-20	93.500	94.400	92.700	93.400	87.322	4,271,005
2025-06-19	93.500	94.600	93.100	94.000	87.883	7,171,024
2025-06-18	92.300	95.700	91.900	94.000	87.883	10,356,171
2025-06-17	94.500	95.300	92.300	92.300	86.294	7,658,672
2025-06-16	92.400	93.400	92.200	93.100	87.042	4,206,869
2025-06-13	93.400	94.300	92.900	93.100	87.042	4,965,613
2025-06-12	94.800	95.000	91.700	94.900	88.725	12,477,450
2025-06-11	92.500	95.100	92.500	95.100	88.912	13,758,594
2025-06-10	89.600	92.500	89.600	92.500	86.481	14,488,746
2025-06-09	89.000	90.200	88.000	90.200	84.330	10,411,945
2025-06-06	86.000	89.000	86.000	89.000	83.208	14,025,876
2025-06-05	85.400	87.000	84.500	86.800	81.152	12,922,333
2025-06-04	81.400	85.400	81.200	85.400	79.843	17,938,270
2025-06-03	81.000	81.900	79.300	80.400	75.168	26,829,280
2025-06-02	82.500	82.700	79.200	80.600	75.355	23,018,723
2025-05-29	84.000	84.800	82.800	83.600	78.160	26,783,219
2025-05-28	85.700	85.900	82.300	83.300	77.879	17,699,558
2025-05-27	86.500	87.300	85.000	85.000	79.469	16,844,483
2025-05-26	87.000	87.600	85.000	87.500	81.806	13,000,447
2025-05-23	87.100	87.500	86.400	86.900	81.245	2,862,880
2025-05-22	87.700	88.300	86.600	86.600	80.965	12,858,153
2025-05-21	88.400	90.000	88.300	90.000	84.143	4,896,337
2025-05-20	88.500	88.700	87.500	88.000	82.274	6,103,712
2025-05-19	88.500	88.700	87.000	87.900	82.180	5,188,305
2025-05-16	89.500	89.900	88.000	88.500	82.741	10,201,281
2025-05-15	93.400	93.500	88.300	88.300	82.554	16,378,474
2025-05-14	95.100	95.600	91.500	93.200	87.135	8,378,948
2025-05-13	91.600	92.400	90.400	90.600	84.704	6,200,191
2025-05-12	88.700	90.300	88.700	90.000	84.143	5,884,737
2025-05-09	87.500	89.000	86.400	88.900	83.115	7,126,993
2025-05-08	85.800	88.500	85.600	87.900	82.180	7,041,742
2025-05-07	87.700	87.900	85.100	86.000	80.404	13,412,552
2025-05-06	89.800	90.400	87.300	88.400	82.648	12,711,887
2025-05-05	90.900	92.200	89.000	89.700	83.863	7,452,301

← NewerPage 6 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.