Vanguard International Semiconductor (5347.TWO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 152.00 | 152.50 | 142.00 | 143.50 | -5.28% | 24,209,349 |
| 2026-08-06 | 158.00 | 160.00 | 149.50 | 151.50 | -3.50% | 36,245,259 |
| 2026-08-05 | 166.50 | 168.00 | 155.50 | 157.00 | +1.62% | 36,908,647 |
| 2026-08-04 | 149.50 | 154.50 | 144.50 | 154.50 | +2.32% | 31,434,350 |
| 2026-08-03 | 147.50 | 156.50 | 145.50 | 151.00 | -0.33% | 26,365,994 |
| 2026-07-31 | 151.50 | 151.50 | 145.50 | 151.50 | +9.78% | 30,546,691 |
| 2026-07-30 | 133.00 | 142.50 | 131.00 | 138.00 | +3.76% | 38,817,779 |
| 2026-07-29 | 147.50 | 150.00 | 133.00 | 133.00 | -9.83% | 28,417,440 |
| 2026-07-28 | 148.00 | 150.50 | 145.50 | 147.50 | -6.05% | 16,224,655 |
| 2026-07-27 | 157.00 | 157.50 | 151.00 | 157.00 | +0.00% | 14,704,908 |
| 2026-07-24 | 164.50 | 165.00 | 157.00 | 157.00 | -6.82% | 17,983,294 |
| 2026-07-23 | 175.00 | 177.00 | 165.50 | 168.50 | -1.46% | 21,254,999 |
| 2026-07-22 | 163.50 | 171.00 | 163.50 | 171.00 | +9.97% | 32,108,985 |
| 2026-07-21 | 153.00 | 158.00 | 148.50 | 155.50 | +1.97% | 24,033,335 |
| 2026-07-20 | 164.00 | 164.00 | 152.50 | 152.50 | -9.76% | 35,410,815 |
| 2026-07-17 | 170.00 | 173.00 | 169.00 | 169.00 | -9.87% | 30,680,831 |
| 2026-07-16 | 185.00 | 192.00 | 183.00 | 187.50 | +0.54% | 41,120,251 |
| 2026-07-15 | 178.00 | 189.50 | 174.50 | 186.50 | +7.18% | 35,904,674 |
| 2026-07-14 | 178.50 | 182.00 | 163.50 | 174.00 | -2.52% | 20,668,031 |
| 2026-07-13 | 181.50 | 187.00 | 176.00 | 178.50 | +3.18% | 28,455,018 |
| 2026-07-10 | 173.00 | 173.00 | 173.00 | 173.00 | +0.00% | 0 |
| 2026-07-09 | 177.50 | 178.00 | 170.50 | 173.00 | -1.98% | 20,320,730 |
| 2026-07-08 | 176.00 | 176.50 | 168.00 | 176.50 | +0.86% | 25,075,990 |
| 2026-07-07 | 186.00 | 186.50 | 173.00 | 175.00 | -5.41% | 27,679,736 |
| 2026-07-06 | 193.00 | 193.50 | 182.50 | 185.00 | -4.39% | 27,203,189 |
| 2026-07-03 | 195.50 | 195.50 | 192.00 | 193.50 | -2.27% | 17,247,936 |
| 2026-07-02 | 199.50 | 201.50 | 192.50 | 198.00 | -3.18% | 25,492,460 |
| 2026-07-01 | 219.50 | 223.00 | 202.50 | 204.50 | -5.32% | 30,447,921 |
| 2026-06-30 | 216.50 | 223.00 | 213.00 | 216.00 | +3.60% | 36,997,088 |
| 2026-06-29 | 206.50 | 215.50 | 203.50 | 208.50 | +3.22% | 37,282,413 |
| 2026-06-26 | 215.00 | 215.50 | 200.00 | 202.00 | -8.18% | 60,661,343 |
| 2026-06-25 | 202.00 | 220.00 | 195.00 | 220.00 | +10.00% | 73,150,872 |
| 2026-06-24 | 190.00 | 200.00 | 183.50 | 200.00 | +7.24% | 67,219,554 |
| 2026-06-23 | 201.50 | 201.50 | 183.50 | 186.50 | -2.61% | 63,801,869 |
| 2026-06-22 | 191.50 | 191.50 | 191.50 | 191.50 | +9.74% | 15,182,749 |
| 2026-06-18 | 167.00 | 174.50 | 165.00 | 174.50 | +4.80% | 16,947,495 |
| 2026-06-17 | 169.50 | 169.50 | 164.50 | 166.50 | -2.92% | 12,109,564 |
| 2026-06-16 | 177.00 | 177.00 | 169.00 | 171.50 | -1.72% | 20,396,277 |
| 2026-06-15 | 174.50 | 176.50 | 170.50 | 174.50 | +2.95% | 27,231,856 |
| 2026-06-12 | 169.00 | 173.50 | 168.00 | 169.50 | +4.95% | 34,136,781 |
| 2026-06-11 | 153.00 | 161.50 | 151.50 | 161.50 | +5.90% | 35,025,943 |
| 2026-06-10 | 158.00 | 161.50 | 151.50 | 152.50 | -5.28% | 24,327,187 |
| 2026-06-09 | 158.50 | 163.00 | 153.50 | 161.00 | +2.88% | 24,026,896 |
| 2026-06-08 | 145.50 | 156.50 | 145.50 | 156.50 | -3.10% | 32,251,228 |
| 2026-06-05 | 161.00 | 163.00 | 155.50 | 161.50 | -0.92% | 25,799,788 |
| 2026-06-04 | 166.00 | 168.00 | 160.00 | 163.00 | -2.98% | 28,237,012 |
| 2026-06-03 | 172.50 | 175.00 | 168.00 | 168.00 | -2.04% | 27,829,714 |
| 2026-06-02 | 179.00 | 183.50 | 165.00 | 171.50 | -4.19% | 52,607,961 |
| 2026-06-01 | 175.00 | 184.50 | 174.50 | 179.00 | +6.55% | 67,322,047 |
| 2026-05-29 | 164.50 | 168.00 | 161.00 | 168.00 | +4.02% | 31,995,623 |
| 2026-05-28 | 167.50 | 170.50 | 160.00 | 161.50 | -2.71% | 30,939,915 |
| 2026-05-27 | 169.50 | 171.50 | 165.50 | 166.00 | +0.61% | 32,001,248 |
| 2026-05-26 | 170.00 | 172.50 | 164.00 | 165.00 | -2.08% | 32,631,163 |
| 2026-05-25 | 162.50 | 172.50 | 160.00 | 168.50 | +4.01% | 42,751,428 |
| 2026-05-22 | 165.00 | 167.50 | 158.00 | 162.00 | -0.92% | 30,234,678 |
| 2026-05-21 | 162.50 | 166.00 | 160.50 | 163.50 | +2.83% | 21,338,498 |
| 2026-05-20 | 160.50 | 162.00 | 156.00 | 159.00 | +0.95% | 44,883,617 |
| 2026-05-19 | 159.50 | 165.50 | 152.50 | 157.50 | -0.94% | 101,920,666 |
| 2026-05-18 | 159.00 | 161.00 | 159.00 | 159.00 | -9.92% | 16,858,091 |
| 2026-05-15 | 181.00 | 183.50 | 173.00 | 176.50 | +0.86% | 47,132,748 |
| 2026-05-14 | 170.00 | 179.00 | 166.50 | 175.00 | +4.17% | 39,154,166 |
| 2026-05-13 | 167.50 | 172.00 | 164.50 | 168.00 | -1.18% | 24,178,274 |
| 2026-05-12 | 174.00 | 175.00 | 164.50 | 170.00 | -2.58% | 48,377,273 |
| 2026-05-11 | 169.00 | 180.00 | 163.50 | 174.50 | +4.18% | 48,367,384 |
| 2026-05-08 | 178.50 | 184.50 | 167.00 | 167.50 | -9.70% | 68,026,622 |
| 2026-05-07 | 179.50 | 185.50 | 178.00 | 185.50 | +9.76% | 33,041,638 |
| 2026-05-06 | 169.00 | 169.00 | 165.50 | 169.00 | +9.74% | 45,628,868 |
| 2026-05-05 | 150.50 | 157.50 | 148.50 | 154.00 | +1.99% | 37,502,348 |
| 2026-05-04 | 147.50 | 157.50 | 147.50 | 151.00 | +3.78% | 41,875,381 |
| 2026-04-30 | 147.50 | 152.50 | 144.00 | 145.50 | +1.04% | 43,382,544 |
| 2026-04-29 | 147.00 | 150.00 | 143.00 | 144.00 | -1.37% | 34,803,767 |
| 2026-04-28 | 142.00 | 149.50 | 139.00 | 146.00 | +5.42% | 48,596,447 |
| 2026-04-27 | 141.00 | 143.50 | 133.50 | 138.50 | -1.42% | 30,760,516 |
| 2026-04-24 | 140.00 | 146.00 | 139.00 | 140.50 | +3.31% | 37,657,745 |
| 2026-04-23 | 147.00 | 147.50 | 133.50 | 136.00 | -6.21% | 45,553,261 |
| 2026-04-22 | 141.00 | 151.00 | 141.00 | 145.00 | +4.69% | 70,973,570 |
| 2026-04-21 | 138.00 | 143.00 | 136.00 | 138.50 | -0.36% | 47,338,803 |
| 2026-04-20 | 134.50 | 145.00 | 134.00 | 139.00 | +5.30% | 68,707,796 |
| 2026-04-17 | 132.50 | 137.00 | 129.00 | 132.00 | -0.38% | 29,151,389 |
| 2026-04-16 | 133.00 | 139.50 | 130.00 | 132.50 | +3.92% | 48,053,576 |
| 2026-04-15 | 127.00 | 130.50 | 126.00 | 127.50 | +2.41% | 19,209,942 |
| 2026-04-14 | 127.50 | 128.00 | 124.50 | 124.50 | -0.80% | 11,932,461 |
| 2026-04-13 | 128.00 | 128.00 | 124.00 | 125.50 | -2.71% | 19,194,467 |
| 2026-04-10 | 133.50 | 133.50 | 128.00 | 129.00 | -1.90% | 19,562,372 |
| 2026-04-09 | 133.00 | 133.00 | 128.50 | 131.50 | +0.38% | 18,954,229 |
| 2026-04-08 | 125.50 | 132.50 | 125.50 | 131.00 | +8.26% | 36,320,885 |
| 2026-04-07 | 114.00 | 121.00 | 112.50 | 121.00 | +10.00% | 23,391,183 |
| 2026-04-02 | 118.50 | 118.50 | 110.00 | 110.00 | -6.78% | 25,838,785 |
| 2026-04-01 | 122.00 | 122.50 | 117.00 | 118.00 | +1.72% | 14,818,899 |
| 2026-03-31 | 115.00 | 119.00 | 113.00 | 116.00 | -0.85% | 15,874,681 |
| 2026-03-30 | 117.50 | 119.50 | 113.50 | 117.00 | -2.90% | 16,740,674 |
| 2026-03-27 | 118.00 | 122.00 | 115.50 | 120.50 | +2.99% | 21,106,039 |
| 2026-03-26 | 127.50 | 128.00 | 117.00 | 117.00 | -5.65% | 25,212,527 |
| 2026-03-25 | 116.50 | 124.00 | 116.00 | 124.00 | +9.73% | 17,285,094 |
| 2026-03-24 | 115.50 | 117.50 | 111.50 | 113.00 | +0.00% | 9,820,406 |
| 2026-03-23 | 112.00 | 115.00 | 111.00 | 113.00 | -2.59% | 10,080,022 |
| 2026-03-20 | 120.00 | 120.50 | 113.50 | 116.00 | -1.28% | 16,689,599 |
| 2026-03-19 | 119.00 | 121.50 | 117.50 | 117.50 | -2.89% | 14,245,963 |
| 2026-03-18 | 119.50 | 123.00 | 117.00 | 121.00 | +2.11% | 17,671,998 |
| 2026-03-17 | 118.50 | 124.00 | 117.00 | 118.50 | +2.16% | 27,733,831 |
| 2026-03-16 | 115.00 | 116.50 | 112.00 | 116.00 | +1.75% | 16,331,682 |
| 2026-03-13 | 105.00 | 114.50 | 105.00 | 114.00 | +6.05% | 21,850,744 |
| 2026-03-12 | 113.50 | 114.50 | 107.00 | 107.50 | -5.70% | 27,022,552 |
| 2026-03-11 | 112.50 | 115.00 | 111.50 | 114.00 | +2.24% | 15,556,873 |
| 2026-03-10 | 113.00 | 114.00 | 110.00 | 111.50 | +1.36% | 18,075,957 |
| 2026-03-09 | 109.00 | 111.00 | 107.00 | 110.00 | -7.17% | 22,499,638 |
| 2026-03-06 | 118.00 | 120.50 | 116.50 | 118.50 | -0.84% | 9,210,667 |
| 2026-03-05 | 122.50 | 123.00 | 117.00 | 119.50 | +3.02% | 14,429,259 |
| 2026-03-04 | 119.00 | 121.00 | 114.00 | 116.00 | -5.69% | 22,928,611 |
| 2026-03-03 | 130.50 | 134.00 | 122.00 | 123.00 | -5.02% | 32,228,232 |
| 2026-03-02 | 127.00 | 132.00 | 126.50 | 129.50 | -3.00% | 22,822,884 |
| 2026-02-26 | 136.50 | 136.50 | 132.50 | 133.50 | -1.11% | 16,072,250 |
| 2026-02-25 | 139.00 | 140.50 | 133.00 | 135.00 | -1.82% | 36,159,956 |
| 2026-02-24 | 125.50 | 137.50 | 123.50 | 137.50 | +10.00% | 44,660,352 |
| 2026-02-23 | 127.00 | 130.00 | 125.00 | 125.00 | -0.79% | 32,671,649 |
| 2026-02-11 | 125.00 | 126.50 | 123.50 | 126.00 | +1.20% | 12,835,586 |
| 2026-02-10 | 130.00 | 131.00 | 124.50 | 124.50 | -1.19% | 42,608,910 |
| 2026-02-09 | 123.50 | 130.00 | 122.50 | 126.00 | +5.00% | 64,396,400 |
| 2026-02-06 | 115.00 | 123.00 | 113.00 | 120.00 | +5.73% | 57,031,210 |
| 2026-02-05 | 120.50 | 121.00 | 112.00 | 113.50 | -6.97% | 42,317,388 |
| 2026-02-04 | 124.50 | 126.50 | 122.00 | 122.00 | -9.96% | 42,582,683 |
| 2026-02-03 | 142.50 | 142.50 | 133.00 | 135.50 | -0.73% | 35,663,135 |
| 2026-02-02 | 140.50 | 142.00 | 133.00 | 136.50 | -4.88% | 35,199,238 |
| 2026-01-30 | 147.00 | 148.00 | 135.00 | 143.50 | -2.38% | 67,871,428 |
| 2026-01-29 | 158.00 | 160.00 | 147.00 | 147.00 | -9.82% | 42,228,851 |
| 2026-01-28 | 165.00 | 171.00 | 161.00 | 163.00 | +2.19% | 62,124,946 |
| 2026-01-27 | 152.00 | 159.50 | 148.50 | 159.50 | +10.00% | 39,863,785 |
| 2026-01-26 | 145.00 | 147.50 | 140.50 | 145.00 | -1.02% | 27,133,909 |
| 2026-01-23 | 148.00 | 150.00 | 142.00 | 146.50 | +0.69% | 34,247,380 |
| 2026-01-22 | 152.00 | 155.00 | 144.00 | 145.50 | -0.68% | 42,626,658 |
| 2026-01-21 | 141.50 | 154.50 | 140.50 | 146.50 | +3.53% | 52,557,472 |
| 2026-01-20 | 139.00 | 143.50 | 134.50 | 141.50 | +1.80% | 52,034,596 |
| 2026-01-19 | 142.50 | 145.00 | 137.50 | 139.00 | -0.36% | 55,715,392 |
| 2026-01-16 | 130.50 | 139.50 | 128.00 | 139.50 | +9.84% | 78,818,106 |
| 2026-01-15 | 125.50 | 127.50 | 122.00 | 127.00 | +2.42% | 34,491,382 |
| 2026-01-14 | 122.50 | 129.00 | 122.00 | 124.00 | +5.53% | 71,546,039 |
| 2026-01-13 | 118.50 | 122.00 | 114.00 | 117.50 | -1.26% | 65,000,498 |
| 2026-01-12 | 114.00 | 119.00 | 112.00 | 119.00 | +9.68% | 68,915,075 |
| 2026-01-09 | 111.00 | 115.00 | 108.00 | 108.50 | -0.46% | 63,359,667 |
| 2026-01-08 | 104.00 | 113.50 | 102.00 | 109.00 | +5.31% | 99,496,759 |
| 2026-01-07 | 100.00 | 105.00 | 97.30 | 103.50 | +4.02% | 37,276,361 |
| 2026-01-06 | 93.60 | 101.00 | 93.50 | 99.50 | +6.76% | 26,932,199 |
| 2026-01-05 | 92.40 | 93.70 | 91.50 | 93.20 | +0.98% | 10,353,327 |
| 2026-01-02 | 92.50 | 93.20 | 92.00 | 92.30 | +0.22% | 8,320,707 |
| 2025-12-31 | 95.00 | 95.00 | 91.80 | 92.10 | -2.54% | 9,663,433 |
| 2025-12-30 | 95.50 | 96.90 | 94.10 | 94.50 | -1.56% | 8,584,598 |
| 2025-12-29 | 98.20 | 98.20 | 95.60 | 96.00 | -2.24% | 9,274,223 |
| 2025-12-26 | 99.50 | 100.00 | 97.70 | 98.20 | -1.01% | 8,748,872 |
| 2025-12-24 | 99.00 | 99.60 | 97.70 | 99.20 | +0.61% | 5,612,642 |
| 2025-12-23 | 97.60 | 98.60 | 97.50 | 98.60 | +1.23% | 6,532,277 |
| 2025-12-22 | 95.70 | 97.40 | 95.50 | 97.40 | +1.14% | 4,699,932 |
| 2025-12-19 | 97.90 | 97.90 | 95.60 | 96.30 | -0.62% | 4,346,733 |
| 2025-12-18 | 95.00 | 97.00 | 94.70 | 96.90 | +1.04% | 7,429,240 |
| 2025-12-17 | 92.30 | 97.20 | 92.10 | 95.90 | +3.90% | 16,067,200 |
| 2025-12-16 | 90.80 | 92.60 | 89.80 | 92.30 | +1.10% | 5,024,896 |
| 2025-12-15 | 90.10 | 91.70 | 89.50 | 91.30 | +0.55% | 3,551,168 |
| 2025-12-12 | 91.90 | 92.40 | 90.80 | 90.80 | -1.20% | 3,503,293 |
| 2025-12-11 | 93.00 | 93.40 | 91.80 | 91.90 | -0.76% | 2,889,333 |
| 2025-12-10 | 92.50 | 92.70 | 91.90 | 92.60 | +0.65% | 1,934,487 |
| 2025-12-09 | 92.50 | 93.20 | 92.00 | 92.00 | -0.54% | 2,851,990 |
| 2025-12-08 | 92.30 | 93.40 | 92.00 | 92.50 | +0.22% | 2,897,644 |
| 2025-12-05 | 91.30 | 92.30 | 91.10 | 92.30 | +1.10% | 1,576,893 |
| 2025-12-04 | 91.40 | 92.00 | 91.00 | 91.30 | +0.11% | 2,330,920 |
| 2025-12-03 | 93.10 | 93.10 | 91.10 | 91.20 | -1.41% | 3,411,041 |
| 2025-12-02 | 91.70 | 93.00 | 91.10 | 92.50 | +1.09% | 5,027,670 |
| 2025-12-01 | 91.00 | 92.30 | 90.60 | 91.50 | +1.10% | 5,164,349 |
| 2025-11-28 | 91.00 | 91.30 | 90.50 | 90.50 | -0.66% | 2,727,252 |
| 2025-11-27 | 90.50 | 91.10 | 90.20 | 91.10 | +1.00% | 3,715,526 |
| 2025-11-26 | 90.90 | 91.40 | 89.50 | 90.20 | +0.11% | 4,413,760 |
| 2025-11-25 | 89.00 | 90.30 | 88.80 | 90.10 | +2.39% | 4,974,118 |
| 2025-11-24 | 89.20 | 89.60 | 87.80 | 88.00 | -0.68% | 6,405,727 |
| 2025-11-21 | 88.80 | 89.60 | 87.60 | 88.60 | -1.34% | 6,215,952 |
| 2025-11-20 | 89.00 | 91.40 | 88.90 | 89.80 | +2.05% | 5,879,812 |
| 2025-11-19 | 89.00 | 89.50 | 87.60 | 88.00 | -1.79% | 6,694,474 |
| 2025-11-18 | 89.90 | 90.60 | 89.20 | 89.60 | -0.99% | 6,497,530 |
| 2025-11-17 | 90.60 | 91.50 | 90.20 | 90.50 | -0.11% | 4,789,220 |
| 2025-11-14 | 91.70 | 92.10 | 90.40 | 90.60 | -2.05% | 6,689,851 |
| 2025-11-13 | 92.30 | 93.10 | 91.70 | 92.50 | +0.00% | 5,356,482 |
| 2025-11-12 | 94.00 | 95.30 | 92.50 | 92.50 | +0.33% | 6,814,810 |
| 2025-11-11 | 93.20 | 94.00 | 92.10 | 92.20 | +0.22% | 5,155,110 |
| 2025-11-10 | 92.90 | 93.50 | 91.50 | 92.00 | -1.08% | 6,141,632 |
| 2025-11-07 | 93.80 | 94.20 | 92.00 | 93.00 | -1.27% | 5,773,131 |
| 2025-11-06 | 96.40 | 96.50 | 94.00 | 94.20 | -1.87% | 11,457,685 |
| 2025-11-05 | 97.00 | 97.50 | 93.60 | 96.00 | -2.74% | 13,614,647 |
| 2025-11-04 | 97.80 | 103.00 | 97.60 | 98.70 | +1.54% | 14,844,965 |
| 2025-11-03 | 97.00 | 99.60 | 96.80 | 97.20 | +0.52% | 5,187,733 |
| 2025-10-31 | 98.00 | 98.30 | 96.10 | 96.70 | -1.33% | 10,724,133 |
| 2025-10-30 | 100.00 | 100.00 | 97.40 | 98.00 | -1.01% | 7,249,907 |
| 2025-10-29 | 100.50 | 101.50 | 98.40 | 99.00 | -0.60% | 7,133,315 |
| 2025-10-28 | 103.00 | 103.00 | 99.60 | 99.60 | -2.83% | 8,099,848 |
| 2025-10-27 | 103.50 | 106.50 | 102.00 | 102.50 | +0.99% | 14,492,616 |
| 2025-10-23 | 103.00 | 104.00 | 100.50 | 101.50 | -1.93% | 5,202,524 |
| 2025-10-22 | 105.00 | 105.50 | 102.50 | 103.50 | -0.96% | 5,726,190 |
| 2025-10-21 | 104.50 | 108.00 | 104.00 | 104.50 | +0.48% | 12,687,243 |
| 2025-10-20 | 100.50 | 106.00 | 100.00 | 104.00 | +4.84% | 8,280,171 |
| 2025-10-17 | 99.40 | 102.00 | 99.20 | 99.20 | -0.80% | 4,846,247 |
| 2025-10-16 | 98.50 | 101.50 | 98.50 | 100.00 | +2.25% | 3,760,187 |
| 2025-10-15 | 97.70 | 98.20 | 96.60 | 97.80 | +0.82% | 3,407,306 |
| 2025-10-14 | 101.00 | 102.50 | 97.00 | 97.00 | -2.51% | 6,078,345 |
| 2025-10-13 | 99.10 | 100.50 | 98.70 | 99.50 | -2.45% | 6,655,555 |
| 2025-10-09 | 104.00 | 106.00 | 101.50 | 102.00 | -0.97% | 8,396,162 |
| 2025-10-08 | 102.00 | 104.00 | 101.00 | 103.00 | +0.98% | 4,336,910 |
| 2025-10-07 | 102.50 | 104.00 | 101.50 | 102.00 | +0.49% | 4,609,074 |
| 2025-10-03 | 103.00 | 103.00 | 101.00 | 101.50 | +0.50% | 4,086,713 |
| 2025-10-02 | 101.00 | 102.50 | 99.00 | 101.00 | +1.51% | 7,840,697 |
| 2025-10-01 | 103.00 | 103.50 | 99.50 | 99.50 | -2.45% | 5,844,576 |
| 2025-09-30 | 103.50 | 104.00 | 100.00 | 102.00 | +0.99% | 6,902,290 |
| 2025-09-29 | 101.00 | 101.00 | 101.00 | 101.00 | +0.00% | 0 |
| 2025-09-26 | 101.00 | 102.00 | 98.30 | 101.00 | -0.49% | 6,302,261 |
| 2025-09-25 | 103.50 | 103.50 | 100.00 | 101.50 | -1.93% | 5,326,723 |
| 2025-09-24 | 104.50 | 104.50 | 101.50 | 103.50 | -0.96% | 7,000,140 |
| 2025-09-23 | 103.00 | 105.00 | 102.50 | 104.50 | +1.95% | 13,030,599 |
| 2025-09-22 | 97.00 | 105.50 | 97.00 | 102.50 | +6.77% | 22,186,482 |
| 2025-09-19 | 95.60 | 96.00 | 94.50 | 96.00 | +1.69% | 9,000,893 |
| 2025-09-18 | 93.20 | 94.80 | 92.80 | 94.40 | +2.61% | 7,297,004 |
| 2025-09-17 | 92.30 | 93.20 | 91.70 | 92.00 | +0.33% | 5,709,455 |
| 2025-09-16 | 90.00 | 92.30 | 89.90 | 91.70 | +2.46% | 4,355,832 |
| 2025-09-15 | 90.40 | 90.70 | 89.50 | 89.50 | -1.32% | 4,075,400 |
| 2025-09-12 | 90.40 | 91.70 | 90.30 | 90.70 | +1.45% | 3,055,434 |
| 2025-09-11 | 90.60 | 91.90 | 89.40 | 89.40 | -1.32% | 4,488,926 |
| 2025-09-10 | 92.90 | 92.90 | 90.60 | 90.60 | -2.05% | 4,826,378 |
| 2025-09-09 | 92.30 | 93.30 | 92.00 | 92.50 | +0.65% | 3,102,855 |
| 2025-09-08 | 92.20 | 92.60 | 91.50 | 91.90 | +0.22% | 2,367,474 |
| 2025-09-05 | 92.80 | 92.80 | 91.60 | 91.70 | +0.22% | 1,967,376 |
| 2025-09-04 | 91.60 | 94.00 | 91.50 | 91.50 | +0.77% | 4,317,574 |
| 2025-09-03 | 91.40 | 92.10 | 90.70 | 90.80 | -0.44% | 1,344,896 |
| 2025-09-02 | 91.50 | 91.90 | 90.70 | 91.20 | +0.22% | 2,443,130 |
| 2025-09-01 | 91.50 | 92.50 | 90.70 | 91.00 | -0.55% | 2,932,435 |
| 2025-08-29 | 93.20 | 93.80 | 91.50 | 91.50 | -1.61% | 2,673,265 |
| 2025-08-28 | 92.50 | 93.70 | 92.20 | 93.00 | +0.54% | 4,904,056 |
| 2025-08-27 | 92.90 | 92.90 | 91.00 | 92.50 | +0.54% | 4,974,261 |
| 2025-08-26 | 92.30 | 93.60 | 92.00 | 92.00 | -0.43% | 8,601,276 |
| 2025-08-25 | 92.00 | 93.20 | 92.00 | 92.40 | +1.20% | 3,642,621 |
| 2025-08-22 | 90.20 | 91.60 | 89.90 | 91.30 | +1.56% | 3,072,612 |
| 2025-08-21 | 90.40 | 90.70 | 89.40 | 89.90 | +0.45% | 3,596,613 |
| 2025-08-20 | 90.00 | 90.00 | 88.80 | 89.50 | -0.89% | 5,453,927 |
| 2025-08-19 | 90.30 | 91.30 | 90.00 | 90.30 | +0.00% | 4,149,510 |
| 2025-08-18 | 92.50 | 92.50 | 89.50 | 90.30 | -3.01% | 8,468,670 |
| 2025-08-15 | 95.00 | 95.00 | 92.80 | 93.10 | -1.69% | 5,188,750 |
| 2025-08-14 | 95.00 | 96.00 | 94.70 | 94.70 | +0.21% | 4,061,812 |
| 2025-08-13 | 94.30 | 95.80 | 94.10 | 94.50 | +1.07% | 3,598,405 |
| 2025-08-12 | 94.00 | 94.30 | 93.10 | 93.50 | -0.64% | 3,361,628 |
| 2025-08-11 | 94.50 | 94.80 | 93.80 | 94.10 | -0.21% | 3,157,847 |
| 2025-08-08 | 95.90 | 96.20 | 94.20 | 94.30 | -1.46% | 3,478,315 |
| 2025-08-07 | 96.50 | 97.10 | 95.60 | 95.70 | -0.93% | 4,230,652 |
| 2025-08-06 | 97.00 | 97.10 | 95.30 | 96.60 | -0.82% | 5,160,808 |
| 2025-08-05 | 95.40 | 97.40 | 95.40 | 97.40 | +2.53% | 8,418,340 |
| 2025-08-04 | 94.20 | 95.40 | 93.70 | 95.00 | +1.71% | 3,186,697 |
| 2025-08-01 | 93.40 | 93.40 | 93.40 | 93.40 | +0.00% | 3,866,072 |
| 2025-07-31 | 94.50 | 95.00 | 93.30 | 93.40 | -1.06% | 6,937,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+16.64%). Worst month: Jul (-15.49%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vanguard International Semiconductor's (5347.TWO) latest close?
143.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is 5347.TWO's 52-week high and low?
223.00 high and 87.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Vanguard International Semiconductor's strongest and weakest month historically?
Historically, 5347.TWO's strongest calendar month has been Jun (average +16.64%) and its weakest Jul (average -15.49%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.