Vanguard International Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	93.000	93.100	87.600	88.100	82.367	17,713,726
2025-01-22	96.200	96.300	94.700	94.700	88.538	4,567,000
2025-01-21	94.800	96.600	94.400	95.400	89.192	3,673,000
2025-01-20	93.700	95.800	93.500	94.700	88.538	3,397,000
2025-01-17	94.000	94.200	92.400	93.700	87.603	9,233,000
2025-01-16	94.800	95.200	93.200	93.600	87.509	5,172,000
2025-01-15	95.700	95.800	93.700	93.700	87.603	2,649,000
2025-01-14	95.100	95.800	94.300	95.200	89.005	4,441,000
2025-01-13	97.900	98.400	94.500	94.500	88.351	9,183,000
2025-01-10	98.000	100.50	97.700	98.000	91.623	6,020,000
2025-01-09	100.50	100.50	97.100	98.000	91.623	8,317,000
2025-01-08	101.00	102.50	100.50	100.50	93.960	5,738,000
2025-01-07	101.50	104.00	100.50	102.00	95.363	10,287,000
2025-01-06	100.50	101.50	99.600	100.00	93.493	4,732,000
2025-01-03	101.50	102.50	99.300	99.300	92.838	6,032,000
2025-01-02	100.00	102.00	99.900	101.50	94.895	6,242,000
2024-12-31	99.300	100.50	98.600	99.900	93.399	4,946,000
2024-12-30	100.50	101.50	98.400	100.00	93.493	7,798,000
2024-12-27	101.00	102.50	100.50	101.50	94.895	4,530,000
2024-12-26	101.50	102.00	100.00	101.00	94.428	5,660,000
2024-12-25	103.00	103.00	100.00	101.00	94.428	12,210,000
2024-12-24	100.50	105.00	99.000	102.50	95.830	30,428,000
2024-12-23	98.300	99.800	95.100	95.700	89.472	13,379,000
2024-12-20	96.000	99.000	96.000	97.300	90.968	13,196,000
2024-12-19	94.900	97.400	94.600	96.500	90.220	8,060,000
2024-12-18	95.400	97.500	95.300	96.500	90.220	10,129,000
2024-12-17	90.900	98.000	90.900	97.000	90.688	20,367,000
2024-12-16	92.400	92.500	90.300	90.700	84.798	5,318,000
2024-12-13	92.200	92.900	91.500	92.300	86.294	3,904,000
2024-12-12	91.800	93.900	91.500	92.600	86.574	7,669,000
2024-12-11	92.800	92.800	90.800	90.800	84.891	4,332,000
2024-12-10	93.200	93.700	92.600	92.700	86.668	3,048,000
2024-12-09	93.300	94.000	92.400	92.800	86.761	5,031,000
2024-12-06	93.300	94.000	92.900	93.300	87.229	5,187,000
2024-12-05	92.800	94.000	92.500	93.300	87.229	7,351,000
2024-12-04	90.900	94.500	90.900	93.600	87.509	12,351,000
2024-12-03	90.400	91.300	90.100	91.000	85.078	6,365,000
2024-12-02	89.600	90.400	89.600	89.600	83.769	1,877,000
2024-11-29	88.100	90.700	87.100	89.500	83.676	7,341,000
2024-11-28	89.400	89.400	87.800	88.200	82.461	7,880,000
2024-11-27	90.300	90.600	89.300	89.500	83.676	5,387,000
2024-11-26	90.300	91.000	89.800	90.000	84.143	5,503,000
2024-11-25	92.100	92.600	90.000	90.000	84.143	10,176,000
2024-11-22	91.800	93.400	91.600	92.100	86.107	10,475,000
2024-11-21	90.000	91.700	89.400	91.700	85.733	15,651,000
2024-11-20	91.300	91.700	89.900	89.900	84.050	16,691,802
2024-11-19	91.200	92.300	90.600	90.700	84.798	17,853,000
2024-11-18	91.100	93.800	91.100	91.100	85.172	14,023,000
2024-11-15	90.700	92.900	90.700	90.900	84.985	9,043,000
2024-11-14	92.100	93.000	89.900	89.900	84.050	8,117,000
2024-11-13	92.900	93.400	92.100	92.400	86.387	8,485,000
2024-11-12	92.800	95.300	91.800	94.200	88.070	7,612,000
2024-11-11	94.800	95.800	93.800	93.800	87.696	6,802,000
2024-11-08	95.000	96.000	94.100	94.300	88.164	5,804,000
2024-11-07	91.500	94.700	91.400	94.300	88.164	6,165,000
2024-11-06	93.600	93.700	90.700	92.400	86.387	13,490,000
2024-11-05	93.100	94.500	93.000	93.600	87.509	5,262,000
2024-11-04	95.000	95.900	92.400	93.200	87.135	9,628,000
2024-11-01	90.000	95.000	88.800	95.000	88.818	26,392,000
2024-10-30	97.400	97.600	95.500	96.500	90.220	5,605,000

← NewerPage 8 of 21 · 1,219 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.