Vanguard International Semiconductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 118.00 | 119.50 | 112.00 | 116.50 | 108.92 | 16,103,000 |
| 2024-07-30 | 112.50 | 120.50 | 109.00 | 120.00 | 112.19 | 17,114,000 |
| 2024-07-29 | 114.50 | 117.00 | 113.00 | 114.50 | 107.05 | 8,047,000 |
| 2024-07-26 | 112.00 | 113.00 | 109.00 | 112.50 | 105.18 | 15,379,000 |
| 2024-07-23 | 118.00 | 119.00 | 114.00 | 115.50 | 107.98 | 9,932,000 |
| 2024-07-22 | 117.50 | 120.00 | 115.00 | 115.50 | 107.98 | 15,631,000 |
| 2024-07-19 | 119.00 | 120.00 | 117.00 | 118.50 | 110.79 | 14,240,000 |
| 2024-07-18 | 118.50 | 121.00 | 117.00 | 120.50 | 112.66 | 14,008,000 |
| 2024-07-17 | 119.50 | 122.50 | 118.50 | 121.00 | 113.13 | 13,450,000 |
| 2024-07-16 | 121.50 | 122.00 | 117.00 | 119.50 | 111.72 | 16,004,000 |
| 2024-07-15 | 121.50 | 122.50 | 119.50 | 122.50 | 114.53 | 9,302,000 |
| 2024-07-12 | 120.50 | 121.50 | 116.00 | 121.50 | 113.59 | 23,975,000 |
| 2024-07-11 | 123.00 | 124.00 | 122.00 | 122.50 | 114.53 | 6,490,000 |
| 2024-07-10 | 127.00 | 127.00 | 121.50 | 122.00 | 114.06 | 12,407,000 |
| 2024-07-09 | 125.50 | 127.00 | 122.50 | 123.00 | 115.00 | 18,208,000 |
| 2024-07-08 | 124.50 | 126.00 | 121.00 | 123.00 | 115.00 | 20,238,000 |
| 2024-07-05 | 123.00 | 128.00 | 122.50 | 124.50 | 116.40 | 31,614,000 |
| 2024-07-04 | 124.50 | 126.50 | 120.50 | 120.50 | 112.66 | 43,627,000 |
| 2024-07-03 | 143.00 | 144.50 | 131.00 | 131.00 | 118.32 | 36,445,000 |
| 2024-07-02 | 144.00 | 148.00 | 138.00 | 142.00 | 128.26 | 50,826,000 |
| 2024-07-01 | 134.00 | 142.00 | 133.50 | 142.00 | 128.26 | 51,016,000 |
| 2024-06-28 | 119.00 | 129.50 | 117.50 | 129.50 | 116.97 | 33,128,000 |
| 2024-06-27 | 119.50 | 119.50 | 116.50 | 118.00 | 106.58 | 9,400,000 |
| 2024-06-26 | 119.50 | 122.00 | 119.00 | 121.50 | 109.74 | 6,795,000 |
| 2024-06-25 | 120.50 | 122.50 | 118.00 | 118.50 | 107.03 | 12,231,000 |
| 2024-06-24 | 122.50 | 123.50 | 118.50 | 121.50 | 109.74 | 13,563,000 |
| 2024-06-21 | 123.00 | 124.50 | 120.50 | 122.50 | 110.64 | 17,730,000 |
| 2024-06-20 | 129.00 | 130.00 | 125.50 | 126.50 | 114.26 | 18,897,000 |
| 2024-06-19 | 121.50 | 127.00 | 121.50 | 127.00 | 114.71 | 23,686,000 |
| 2024-06-18 | 113.50 | 121.50 | 113.00 | 121.50 | 109.74 | 22,902,000 |
| 2024-06-17 | 111.00 | 113.00 | 110.50 | 111.00 | 100.26 | 8,937,000 |
| 2024-06-14 | 114.50 | 115.00 | 109.00 | 110.00 | 99.354 | 23,327,000 |
| 2024-06-13 | 115.50 | 124.00 | 114.00 | 114.50 | 103.42 | 29,671,000 |
| 2024-06-12 | 108.50 | 115.50 | 108.50 | 115.50 | 104.32 | 33,933,000 |
| 2024-06-11 | 111.00 | 112.50 | 107.50 | 112.50 | 101.61 | 35,150,000 |
| 2024-06-07 | 107.50 | 112.00 | 104.50 | 111.00 | 100.26 | 38,050,000 |
| 2024-06-06 | 98.500 | 111.00 | 97.000 | 105.50 | 95.289 | 70,149,000 |
| 2024-06-05 | 103.00 | 103.00 | 103.00 | 103.00 | 93.031 | 0 |
| 2024-06-04 | 102.00 | 106.00 | 100.50 | 103.00 | 93.031 | 25,746,000 |
| 2024-06-03 | 107.00 | 107.00 | 100.00 | 103.50 | 93.483 | 40,219,000 |
| 2024-05-31 | 105.50 | 108.50 | 105.00 | 107.50 | 97.096 | 42,165,000 |
| 2024-05-30 | 100.50 | 106.50 | 100.00 | 106.50 | 96.192 | 39,406,000 |
| 2024-05-29 | 100.50 | 108.00 | 98.800 | 101.00 | 91.225 | 32,834,000 |
| 2024-05-28 | 102.50 | 102.50 | 99.800 | 99.900 | 90.231 | 10,763,000 |
| 2024-05-27 | 101.00 | 104.00 | 101.00 | 101.00 | 91.225 | 8,869,000 |
| 2024-05-24 | 100.00 | 102.00 | 98.500 | 100.50 | 90.773 | 8,349,000 |
| 2024-05-23 | 103.00 | 103.50 | 100.00 | 101.00 | 91.225 | 10,611,000 |
| 2024-05-22 | 99.600 | 104.00 | 99.300 | 101.00 | 91.225 | 14,362,000 |
| 2024-05-21 | 99.500 | 99.800 | 97.200 | 98.900 | 89.328 | 8,622,000 |
| 2024-05-20 | 98.500 | 99.200 | 97.100 | 98.900 | 89.328 | 13,374,000 |
| 2024-05-17 | 95.000 | 98.500 | 95.000 | 98.200 | 88.696 | 15,482,000 |
| 2024-05-16 | 93.000 | 97.000 | 92.800 | 96.000 | 86.709 | 22,073,000 |
| 2024-05-15 | 92.500 | 93.500 | 92.000 | 92.100 | 83.186 | 7,523,000 |
| 2024-05-14 | 93.000 | 93.200 | 91.500 | 92.100 | 83.186 | 5,160,000 |
| 2024-05-13 | 92.000 | 92.900 | 90.000 | 92.900 | 83.909 | 8,388,000 |
| 2024-05-10 | 89.700 | 92.000 | 89.600 | 92.000 | 83.096 | 11,273,000 |
| 2024-05-09 | 90.800 | 90.800 | 88.800 | 89.100 | 80.476 | 8,932,000 |
| 2024-05-08 | 93.300 | 93.300 | 90.700 | 91.000 | 82.193 | 11,875,000 |
| 2024-05-07 | 92.200 | 93.200 | 91.800 | 93.200 | 84.180 | 9,305,000 |
| 2024-05-06 | 92.900 | 93.500 | 91.600 | 92.100 | 83.186 | 10,886,000 |
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.