Vanguard International Semiconductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 98.000 | 98.200 | 96.700 | 97.100 | 90.781 | 6,844,000 |
| 2024-10-28 | 99.900 | 99.900 | 97.800 | 98.600 | 92.184 | 3,485,000 |
| 2024-10-25 | 98.600 | 99.600 | 98.500 | 99.000 | 92.558 | 4,768,000 |
| 2024-10-24 | 98.000 | 99.100 | 97.900 | 97.900 | 91.529 | 4,605,000 |
| 2024-10-23 | 99.000 | 99.300 | 97.500 | 98.000 | 91.623 | 7,086,000 |
| 2024-10-22 | 98.500 | 99.700 | 98.300 | 99.000 | 92.558 | 8,171,000 |
| 2024-10-21 | 99.600 | 101.00 | 98.400 | 100.50 | 93.960 | 11,316,000 |
| 2024-10-18 | 104.50 | 105.00 | 98.200 | 98.200 | 91.810 | 17,897,000 |
| 2024-10-17 | 101.50 | 103.50 | 101.50 | 103.00 | 96.297 | 4,451,000 |
| 2024-10-16 | 101.00 | 102.00 | 100.50 | 101.00 | 94.428 | 5,940,000 |
| 2024-10-15 | 101.50 | 103.00 | 101.50 | 102.00 | 95.363 | 5,265,000 |
| 2024-10-14 | 102.50 | 102.50 | 101.00 | 101.50 | 94.895 | 3,458,000 |
| 2024-10-11 | 105.50 | 106.50 | 102.00 | 102.00 | 95.363 | 8,771,000 |
| 2024-10-09 | 105.00 | 106.00 | 102.00 | 102.50 | 95.830 | 10,353,000 |
| 2024-10-08 | 100.00 | 102.00 | 98.500 | 101.50 | 94.895 | 7,388,000 |
| 2024-10-07 | 100.50 | 101.50 | 98.600 | 100.50 | 93.960 | 10,852,000 |
| 2024-10-04 | 103.50 | 104.00 | 100.00 | 100.00 | 93.493 | 10,175,000 |
| 2024-10-01 | 102.00 | 105.00 | 102.00 | 105.00 | 98.167 | 7,498,000 |
| 2024-09-30 | 102.20 | 104.67 | 101.71 | 102.20 | 95.550 | 5,435,248 |
| 2024-09-27 | 104.18 | 105.66 | 101.71 | 101.71 | 95.088 | 6,994,832 |
| 2024-09-26 | 107.14 | 107.14 | 103.19 | 103.68 | 96.935 | 6,243,396 |
| 2024-09-25 | 106.64 | 107.63 | 105.16 | 105.16 | 98.319 | 7,260,163 |
| 2024-09-24 | 106.15 | 106.64 | 105.16 | 105.66 | 98.781 | 6,671,775 |
| 2024-09-23 | 106.64 | 109.61 | 105.66 | 106.64 | 99.704 | 8,461,245 |
| 2024-09-20 | 108.50 | 109.50 | 106.00 | 106.50 | 99.570 | 16,256,000 |
| 2024-09-19 | 104.00 | 110.00 | 104.00 | 107.00 | 100.04 | 16,461,000 |
| 2024-09-18 | 107.00 | 110.50 | 101.00 | 101.00 | 94.428 | 11,897,000 |
| 2024-09-16 | 105.00 | 107.50 | 104.50 | 106.50 | 99.570 | 4,877,000 |
| 2024-09-13 | 105.00 | 107.50 | 104.00 | 105.00 | 98.167 | 11,730,000 |
| 2024-09-12 | 109.50 | 111.50 | 106.00 | 106.00 | 99.102 | 11,302,000 |
| 2024-09-11 | 108.00 | 110.50 | 104.00 | 109.00 | 101.91 | 10,289,000 |
| 2024-09-10 | 114.50 | 115.00 | 107.00 | 107.50 | 100.50 | 14,092,000 |
| 2024-09-09 | 117.00 | 118.50 | 113.00 | 113.50 | 106.11 | 13,779,000 |
| 2024-09-06 | 119.00 | 121.00 | 117.50 | 118.00 | 110.32 | 6,885,000 |
| 2024-09-05 | 122.00 | 123.00 | 118.00 | 118.50 | 110.79 | 11,599,000 |
| 2024-09-04 | 116.00 | 123.50 | 114.50 | 121.00 | 113.13 | 16,900,000 |
| 2024-09-03 | 125.00 | 126.50 | 120.50 | 120.50 | 112.66 | 9,113,000 |
| 2024-09-02 | 124.00 | 125.00 | 122.00 | 125.00 | 116.87 | 6,892,000 |
| 2024-08-30 | 122.50 | 123.50 | 121.00 | 123.00 | 115.00 | 6,581,000 |
| 2024-08-29 | 120.00 | 123.00 | 120.00 | 122.00 | 114.06 | 3,858,000 |
| 2024-08-28 | 122.50 | 123.00 | 121.00 | 121.50 | 113.59 | 3,184,000 |
| 2024-08-27 | 119.50 | 122.50 | 119.00 | 122.50 | 114.53 | 5,287,000 |
| 2024-08-26 | 122.50 | 122.50 | 118.50 | 119.00 | 111.26 | 4,302,000 |
| 2024-08-23 | 116.50 | 122.00 | 115.50 | 122.00 | 114.06 | 6,145,000 |
| 2024-08-22 | 120.00 | 120.50 | 118.00 | 118.50 | 110.79 | 4,384,000 |
| 2024-08-21 | 124.00 | 124.00 | 119.00 | 119.00 | 111.26 | 10,108,000 |
| 2024-08-20 | 126.50 | 129.50 | 124.00 | 124.50 | 116.40 | 14,154,000 |
| 2024-08-19 | 120.50 | 127.50 | 119.00 | 126.00 | 117.80 | 19,024,000 |
| 2024-08-16 | 119.00 | 122.00 | 118.50 | 119.50 | 111.72 | 8,356,000 |
| 2024-08-15 | 120.00 | 120.50 | 117.00 | 117.00 | 109.39 | 3,397,000 |
| 2024-08-14 | 120.50 | 121.00 | 118.00 | 119.00 | 111.26 | 6,456,000 |
| 2024-08-13 | 121.00 | 121.00 | 118.00 | 119.50 | 111.72 | 4,842,000 |
| 2024-08-12 | 118.50 | 122.00 | 118.00 | 120.50 | 112.66 | 8,416,000 |
| 2024-08-09 | 119.50 | 121.50 | 118.00 | 118.50 | 110.79 | 8,153,000 |
| 2024-08-08 | 117.50 | 118.50 | 115.50 | 117.00 | 109.39 | 7,788,000 |
| 2024-08-07 | 119.00 | 120.00 | 117.50 | 119.00 | 111.26 | 12,575,000 |
| 2024-08-06 | 118.00 | 120.00 | 112.00 | 119.00 | 111.26 | 18,994,000 |
| 2024-08-05 | 114.50 | 117.50 | 107.50 | 117.50 | 109.85 | 22,312,000 |
| 2024-08-02 | 115.00 | 118.00 | 114.00 | 117.50 | 109.85 | 10,541,000 |
| 2024-08-01 | 119.50 | 121.50 | 118.00 | 118.00 | 110.32 | 9,676,000 |
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.