Vanguard International Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	90.500	91.500	89.500	89.800	83.956	5,461,734
2025-04-30	91.200	91.900	89.900	89.900	84.050	4,945,130
2025-04-29	92.100	92.100	90.800	91.100	85.172	3,216,054
2025-04-28	91.100	92.300	89.800	92.300	86.294	4,416,744
2025-04-25	92.400	93.000	91.200	91.200	85.265	4,066,575
2025-04-24	91.300	91.800	89.300	91.200	85.265	5,531,809
2025-04-23	90.000	91.300	89.300	91.300	85.359	5,281,899
2025-04-22	88.300	89.600	87.800	88.400	82.648	3,772,384
2025-04-21	90.200	90.200	88.500	89.300	83.489	3,624,100
2025-04-18	90.200	91.700	89.100	90.700	84.798	4,612,107
2025-04-17	91.700	92.500	89.400	90.000	84.143	3,970,022
2025-04-16	92.100	93.700	90.700	91.800	85.826	5,420,284
2025-04-15	92.500	94.300	91.800	93.000	86.948	4,327,177
2025-04-14	93.000	95.000	91.200	92.100	86.107	8,273,230
2025-04-11	82.000	90.000	80.500	90.000	84.143	14,170,516
2025-04-10	82.100	82.100	82.100	82.100	76.758	997,541
2025-04-09	81.000	83.400	74.700	74.700	69.839	12,694,638
2025-04-08	87.000	90.000	79.000	83.000	77.599	14,856,063
2025-04-07	87.300	87.300	87.300	87.300	81.619	2,756,832
2025-04-02	98.000	98.800	97.000	97.000	90.688	4,002,010
2025-04-01	96.200	98.800	95.000	98.300	91.903	11,618,981
2025-03-31	93.700	94.800	91.600	93.100	87.042	8,354,275
2025-03-28	96.700	97.900	95.700	97.300	90.968	5,353,364
2025-03-27	96.600	97.700	95.700	96.700	90.407	3,663,995
2025-03-26	97.600	97.700	96.400	97.500	91.155	2,483,333
2025-03-25	97.800	98.600	96.800	97.000	90.688	4,291,584
2025-03-24	98.000	100.50	96.400	96.400	90.127	5,778,957
2025-03-21	98.800	98.800	95.200	95.200	89.005	7,110,988
2025-03-20	96.300	99.700	96.200	98.800	92.371	8,422,074
2025-03-19	95.700	95.800	94.200	95.000	88.818	6,521,744
2025-03-18	97.500	97.800	95.000	95.000	88.818	6,342,580
2025-03-17	97.400	98.200	96.500	96.600	90.314	3,841,315
2025-03-14	98.600	99.600	96.000	96.000	89.753	8,204,398
2025-03-13	101.00	101.00	98.300	98.300	91.903	5,260,087
2025-03-12	99.800	101.50	99.200	100.00	93.493	6,113,282
2025-03-11	100.00	102.00	98.300	98.300	91.903	11,725,654
2025-03-10	101.50	104.00	100.50	102.50	95.830	8,433,300
2025-03-07	100.00	101.50	100.00	100.00	93.493	3,434,489
2025-03-06	101.50	104.00	101.00	101.00	94.428	8,030,131
2025-03-05	98.600	101.00	97.800	100.00	93.493	6,396,450
2025-03-04	97.000	100.50	96.800	97.000	90.688	6,981,714
2025-03-03	99.300	101.50	97.700	99.400	92.932	6,894,103
2025-02-27	102.50	103.50	100.00	100.00	93.493	11,260,478
2025-02-26	102.00	105.00	101.00	102.50	95.830	11,869,214
2025-02-25	99.700	103.00	98.500	102.00	95.363	13,095,403
2025-02-24	99.000	103.00	98.100	101.50	94.895	20,308,216
2025-02-21	92.500	99.800	92.400	99.800	93.306	26,666,568
2025-02-20	90.600	91.300	89.800	90.800	84.891	6,539,165
2025-02-19	89.100	90.800	89.100	90.000	84.143	7,940,124
2025-02-18	88.200	89.000	87.900	88.900	83.115	4,911,304
2025-02-17	87.300	88.300	86.900	87.600	81.900	3,740,898
2025-02-14	87.500	87.600	86.100	87.200	81.526	7,222,568
2025-02-13	85.600	87.600	85.500	87.000	81.339	5,521,743
2025-02-12	86.500	86.500	85.200	85.200	79.656	5,450,771
2025-02-11	88.100	88.800	85.700	85.700	80.123	9,264,065
2025-02-10	88.200	88.600	87.500	87.500	81.806	4,860,464
2025-02-07	88.600	89.600	88.200	88.200	82.461	3,795,648
2025-02-06	89.300	89.400	88.300	88.400	82.648	4,421,019
2025-02-05	88.900	89.800	88.200	88.200	82.461	5,476,469
2025-02-04	88.800	90.700	87.800	87.900	82.180	14,412,093

← NewerPage 7 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.