Vanguard International Semiconductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 152.00 | 154.00 | 150.50 | 154.00 | 124.04 | 7,420,000 |
| 2021-11-09 | 155.00 | 159.50 | 154.50 | 155.50 | 125.25 | 19,937,000 |
| 2021-11-08 | 145.00 | 151.50 | 144.50 | 150.50 | 121.22 | 12,021,000 |
| 2021-11-05 | 145.50 | 149.00 | 144.00 | 144.50 | 116.39 | 15,320,000 |
| 2021-11-04 | 153.00 | 153.50 | 143.00 | 143.50 | 115.59 | 17,763,000 |
| 2021-11-03 | 158.00 | 158.00 | 151.00 | 151.50 | 122.03 | 29,937,000 |
| 2021-11-02 | 150.00 | 163.00 | 150.00 | 158.00 | 127.26 | 53,263,000 |
| 2021-11-01 | 145.50 | 149.50 | 144.50 | 148.50 | 119.61 | 9,803,000 |
| 2021-10-29 | 144.50 | 145.00 | 140.00 | 144.50 | 116.39 | 12,018,000 |
| 2021-10-28 | 150.00 | 151.00 | 142.00 | 143.00 | 115.18 | 14,537,000 |
| 2021-10-27 | 143.50 | 150.00 | 142.00 | 149.00 | 120.02 | 13,451,000 |
| 2021-10-26 | 141.50 | 146.00 | 140.50 | 143.50 | 115.59 | 10,770,000 |
| 2021-10-25 | 142.00 | 142.00 | 138.50 | 141.00 | 113.57 | 7,366,000 |
| 2021-10-22 | 143.00 | 145.50 | 138.50 | 143.50 | 115.59 | 11,161,000 |
| 2021-10-21 | 146.00 | 148.00 | 142.50 | 143.00 | 115.18 | 6,097,000 |
| 2021-10-20 | 147.00 | 149.50 | 145.50 | 146.50 | 118.00 | 9,259,000 |
← NewerPage 21 of 21 · 1,216 trading days
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.