Vanguard International Semiconductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 94.000 | 94.000 | 91.200 | 92.800 | 83.818 | 19,355,000 |
| 2024-05-02 | 90.300 | 94.300 | 90.100 | 93.900 | 84.812 | 55,342,000 |
| 2024-04-30 | 88.500 | 88.600 | 85.900 | 86.000 | 77.676 | 14,060,000 |
| 2024-04-29 | 83.500 | 89.700 | 83.400 | 88.600 | 80.025 | 20,696,000 |
| 2024-04-26 | 84.100 | 84.800 | 82.900 | 83.000 | 74.967 | 5,673,000 |
| 2024-04-25 | 84.000 | 84.700 | 83.300 | 83.300 | 75.238 | 6,128,000 |
| 2024-04-24 | 83.100 | 85.400 | 82.300 | 85.400 | 77.135 | 17,662,000 |
| 2024-04-23 | 82.000 | 82.500 | 81.500 | 82.300 | 74.335 | 8,315,000 |
| 2024-04-22 | 81.200 | 81.900 | 80.000 | 81.200 | 73.341 | 11,478,000 |
| 2024-04-19 | 82.800 | 83.600 | 80.000 | 81.200 | 73.341 | 20,779,000 |
| 2024-04-18 | 84.300 | 86.300 | 83.500 | 86.300 | 77.947 | 9,916,000 |
| 2024-04-17 | 83.600 | 85.000 | 83.300 | 84.700 | 76.502 | 8,924,000 |
| 2024-04-16 | 83.900 | 84.600 | 82.300 | 83.100 | 75.057 | 11,041,000 |
| 2024-04-15 | 86.700 | 86.700 | 84.200 | 84.900 | 76.683 | 11,797,000 |
| 2024-04-12 | 88.500 | 88.800 | 87.500 | 87.700 | 79.212 | 8,630,000 |
| 2024-04-11 | 86.500 | 88.000 | 86.200 | 88.000 | 79.483 | 11,378,000 |
| 2024-04-10 | 88.100 | 88.100 | 86.500 | 86.900 | 78.489 | 9,554,000 |
| 2024-04-09 | 86.300 | 88.000 | 86.300 | 87.100 | 78.670 | 12,326,000 |
| 2024-04-08 | 85.100 | 86.200 | 84.400 | 86.100 | 77.767 | 7,153,000 |
| 2024-04-03 | 84.400 | 85.400 | 83.700 | 85.000 | 76.773 | 5,617,000 |
| 2024-04-02 | 84.800 | 86.000 | 84.800 | 84.800 | 76.593 | 6,223,000 |
| 2024-04-01 | 86.000 | 86.000 | 84.300 | 84.600 | 76.412 | 9,079,000 |
| 2024-03-29 | 85.100 | 86.200 | 83.700 | 85.300 | 77.044 | 10,468,000 |
| 2024-03-28 | 86.200 | 86.800 | 84.800 | 84.800 | 76.593 | 8,562,000 |
| 2024-03-27 | 85.800 | 86.200 | 84.400 | 86.200 | 77.857 | 8,349,000 |
| 2024-03-26 | 87.300 | 88.400 | 83.400 | 85.100 | 76.864 | 18,712,000 |
| 2024-03-25 | 87.900 | 87.900 | 87.900 | 87.900 | 79.393 | 0 |
| 2024-03-22 | 90.900 | 91.600 | 86.200 | 87.900 | 79.393 | 29,526,000 |
| 2024-03-21 | 90.900 | 90.900 | 89.500 | 89.800 | 81.109 | 21,591,000 |
| 2024-03-20 | 90.800 | 90.800 | 90.800 | 90.800 | 82.012 | 0 |
| 2024-03-19 | 84.800 | 91.600 | 84.400 | 90.800 | 82.012 | 53,621,000 |
| 2024-03-18 | 83.900 | 83.900 | 83.900 | 83.900 | 75.780 | 0 |
| 2024-03-15 | 82.400 | 84.600 | 81.600 | 83.900 | 75.780 | 23,363,000 |
| 2024-03-14 | 83.600 | 83.600 | 81.200 | 82.400 | 74.425 | 20,874,000 |
| 2024-03-13 | 83.600 | 86.000 | 82.200 | 82.700 | 74.696 | 62,953,000 |
| 2024-03-12 | 73.900 | 81.200 | 73.900 | 81.200 | 73.341 | 48,832,000 |
| 2024-03-11 | 74.000 | 74.000 | 73.300 | 73.900 | 66.748 | 7,046,000 |
| 2024-03-08 | 74.000 | 76.500 | 73.300 | 74.200 | 67.019 | 25,194,000 |
| 2024-03-07 | 72.800 | 73.500 | 72.600 | 73.100 | 66.025 | 6,333,000 |
| 2024-03-06 | 72.500 | 72.800 | 71.900 | 72.800 | 65.754 | 4,132,000 |
| 2024-03-05 | 73.500 | 73.500 | 72.600 | 72.600 | 65.573 | 4,649,000 |
| 2024-03-04 | 73.100 | 73.700 | 73.000 | 73.500 | 66.386 | 7,737,000 |
| 2024-03-01 | 72.200 | 73.400 | 72.200 | 72.600 | 65.573 | 5,232,000 |
| 2024-02-29 | 72.200 | 72.200 | 71.500 | 72.200 | 65.212 | 7,606,000 |
| 2024-02-27 | 72.200 | 73.600 | 72.000 | 72.000 | 65.031 | 8,225,000 |
| 2024-02-26 | 72.900 | 73.200 | 72.200 | 72.200 | 65.212 | 5,243,000 |
| 2024-02-23 | 74.200 | 74.300 | 72.900 | 72.900 | 65.844 | 4,610,000 |
| 2024-02-22 | 73.600 | 74.200 | 73.600 | 73.800 | 66.657 | 3,924,000 |
| 2024-02-21 | 74.300 | 74.500 | 73.500 | 73.500 | 66.386 | 4,932,000 |
| 2024-02-20 | 75.000 | 75.200 | 74.300 | 74.300 | 67.109 | 4,775,000 |
| 2024-02-19 | 74.800 | 75.400 | 74.200 | 75.300 | 68.012 | 4,426,000 |
| 2024-02-16 | 74.400 | 75.200 | 73.500 | 74.800 | 67.560 | 7,534,000 |
| 2024-02-15 | 75.700 | 75.700 | 72.900 | 73.900 | 66.748 | 9,204,000 |
| 2024-02-05 | 72.500 | 73.700 | 72.000 | 73.500 | 66.386 | 9,881,000 |
| 2024-02-02 | 73.500 | 74.200 | 72.500 | 72.600 | 65.573 | 7,918,000 |
| 2024-02-01 | 73.200 | 73.400 | 72.300 | 72.500 | 65.483 | 5,956,000 |
| 2024-01-31 | 72.900 | 74.100 | 72.200 | 73.500 | 66.386 | 8,386,000 |
| 2024-01-30 | 74.300 | 74.400 | 73.100 | 73.100 | 66.025 | 5,437,000 |
| 2024-01-29 | 74.500 | 74.800 | 73.500 | 74.700 | 67.470 | 4,127,000 |
| 2024-01-26 | 75.500 | 76.000 | 74.700 | 74.800 | 67.560 | 3,958,000 |
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.