International CSRC Investment Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.550	11.600	11.400	11.450	11.450	2,966,917
2026-10-19	11.800	11.800	11.450	11.500	11.500	3,468,720
2026-10-16	11.850	12.150	11.800	11.800	11.800	4,132,105
2026-10-15	12.100	12.150	11.600	11.950	11.950	8,049,202
2026-10-14	11.750	12.350	11.750	12.250	12.250	9,701,496
2026-10-13	11.550	11.750	11.450	11.650	11.650	5,497,558
2026-10-12	11.800	11.900	11.500	11.650	11.650	6,260,669
2026-10-08	11.350	11.650	11.300	11.600	11.600	6,157,985
2026-10-07	11.300	11.400	11.100	11.300	11.300	2,786,023
2026-10-06	11.300	11.400	11.050	11.250	11.250	3,090,403
2026-10-05	11.250	11.300	11.050	11.250	11.250	4,879,471
2026-10-02	10.950	11.250	10.950	11.000	11.000	1,839,183
2026-10-01	11.050	11.350	10.950	11.000	11.000	3,119,753
2026-09-30	10.800	11.200	10.750	11.150	11.150	5,186,624
2026-09-29	11.100	11.400	10.650	10.700	10.700	6,173,083
2026-09-24	11.500	11.600	11.050	11.150	11.150	9,809,135
2026-09-23	10.650	11.650	10.650	11.650	11.650	20,974,633
2026-09-22	10.650	10.750	10.500	10.600	10.600	3,358,506
2026-09-21	10.450	10.600	10.450	10.600	10.600	1,293,550
2026-09-18	10.750	10.750	10.500	10.550	10.550	2,583,124
2026-09-17	10.400	10.850	10.400	10.750	10.750	4,727,245
2026-09-16	10.350	10.600	10.300	10.450	10.450	1,938,192
2026-09-15	10.300	10.350	10.250	10.300	10.300	819,238
2026-09-14	10.450	10.450	10.250	10.300	10.300	2,221,201
2026-09-11	10.450	10.550	10.400	10.500	10.500	2,006,074
2026-09-10	10.750	10.750	10.500	10.600	10.600	4,305,561
2026-09-09	10.100	10.950	10.100	10.800	10.800	10,229,300
2026-09-08	10.050	10.150	10.000	10.100	10.100	2,037,089
2026-09-07	10.400	10.400	9.970	10.050	10.050	5,318,798
2026-09-04	10.450	10.450	10.200	10.300	10.300	2,233,078
2026-09-03	10.500	10.700	10.250	10.300	10.300	2,461,999
2026-09-02	10.400	10.550	10.300	10.450	10.450	1,500,262
2026-09-01	10.400	10.700	10.400	10.450	10.450	3,156,719
2026-08-31	10.200	10.550	10.200	10.450	10.450	2,230,841
2026-08-28	10.450	10.500	10.200	10.250	10.250	3,107,605
2026-08-27	10.550	10.700	10.400	10.450	10.450	3,067,303
2026-08-26	10.350	10.700	10.350	10.650	10.650	5,475,270
2026-08-25	10.350	10.350	10.200	10.200	10.200	5,344,625
2026-08-24	10.650	10.700	10.300	10.350	10.350	2,341,288
2026-08-21	10.500	10.700	10.400	10.650	10.650	3,490,257
2026-08-20	10.350	10.550	10.350	10.450	10.450	2,159,222
2026-08-19	10.350	10.350	10.200	10.300	10.300	1,763,087
2026-08-18	10.350	10.400	10.250	10.350	10.350	1,973,102
2026-08-17	10.300	10.450	10.200	10.400	10.400	2,027,449
2026-08-14	10.250	10.350	10.100	10.300	10.300	2,616,638
2026-08-13	10.300	10.400	10.050	10.200	10.200	3,278,727
2026-08-12	10.400	10.400	10.300	10.350	10.350	2,394,652
2026-08-11	10.450	10.500	10.300	10.400	10.400	2,921,911
2026-08-10	10.200	10.600	10.200	10.450	10.450	7,652,713
2026-08-07	9.900	10.200	9.900	9.980	9.980	3,307,688
2026-08-06	9.730	9.850	9.710	9.850	9.850	1,570,101
2026-08-05	9.640	9.800	9.640	9.770	9.770	1,972,554
2026-08-04	9.490	9.640	9.450	9.590	9.590	1,951,203
2026-08-03	9.620	9.650	9.450	9.540	9.540	3,738,543
2026-07-31	9.810	9.850	9.640	9.650	9.650	4,316,163
2026-07-30	9.800	9.800	9.560	9.650	9.650	3,332,780
2026-07-29	9.990	9.990	9.560	9.670	9.670	7,168,999
2026-07-28	9.990	9.990	9.760	9.900	9.900	7,577,501
2026-07-27	10.350	10.350	10.000	10.150	10.150	5,871,098
2026-07-24	10.450	10.450	10.250	10.350	10.350	3,391,403

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.1000 TWD
2022-06-23	0.2000 TWD
2021-09-01	0.1000 TWD
2020-08-31	0.2000 TWD
2019-08-28	1.6950 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.