International CSRC Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	17.800	18.000	17.650	17.950	17.950	1,717,811
2024-05-06	17.850	17.900	17.750	17.750	17.750	1,133,151
2024-05-03	17.900	18.100	17.750	17.750	17.750	1,254,441
2024-05-02	17.950	17.950	17.700	17.850	17.850	1,581,575
2024-04-30	18.000	18.400	17.950	17.950	17.950	3,541,706
2024-04-29	17.550	18.000	17.550	18.000	18.000	2,224,234
2024-04-26	17.800	17.850	17.550	17.550	17.550	1,379,209
2024-04-25	17.500	17.800	17.450	17.800	17.800	1,675,491
2024-04-24	17.600	17.650	17.500	17.550	17.550	637,882
2024-04-23	17.500	17.700	17.500	17.600	17.600	1,035,640
2024-04-22	17.150	17.650	17.150	17.600	17.600	1,836,230
2024-04-19	17.450	17.550	17.050	17.150	17.150	1,847,899
2024-04-18	17.100	17.550	17.050	17.500	17.500	1,388,463
2024-04-17	17.050	17.200	17.050	17.150	17.150	1,637,449
2024-04-16	17.350	17.350	17.000	17.050	17.050	1,546,618
2024-04-15	17.550	17.650	17.400	17.400	17.400	1,058,478
2024-04-12	17.300	17.650	17.150	17.550	17.550	2,052,729
2024-04-11	17.600	17.600	17.300	17.300	17.300	719,000
2024-04-10	17.600	17.650	17.500	17.600	17.600	1,083,176
2024-04-09	17.150	17.600	17.150	17.500	17.500	2,100,949
2024-04-08	17.100	17.150	17.000	17.150	17.150	1,092,306
2024-04-03	17.250	17.250	17.100	17.150	17.150	727,468
2024-04-02	17.300	17.350	17.200	17.250	17.250	768,060
2024-04-01	17.200	17.300	17.150	17.300	17.300	496,111
2024-03-29	17.300	17.300	17.100	17.150	17.150	1,181,000
2024-03-28	17.450	17.450	17.200	17.300	17.300	1,374,053
2024-03-27	17.150	17.350	17.150	17.350	17.350	1,499,008
2024-03-26	17.100	17.300	17.100	17.100	17.100	1,351,439
2024-03-25	17.000	17.100	17.000	17.050	17.050	579,619
2024-03-22	17.050	17.100	16.950	17.000	17.000	941,074
2024-03-21	16.850	17.050	16.850	17.000	17.000	1,527,476
2024-03-20	17.050	17.100	16.750	16.850	16.850	3,109,836
2024-03-19	17.050	17.250	17.050	17.100	17.100	1,475,107
2024-03-18	17.300	17.350	16.950	17.150	17.150	3,775,742
2024-03-15	17.600	17.650	17.350	17.350	17.350	2,246,072
2024-03-14	17.650	17.800	17.600	17.600	17.600	1,217,374
2024-03-13	17.600	17.800	17.600	17.650	17.650	1,765,327
2024-03-12	17.550	17.650	17.550	17.600	17.600	3,339,220
2024-03-11	17.600	17.650	17.500	17.600	17.600	1,826,924
2024-03-08	17.600	17.750	17.500	17.600	17.600	1,615,801
2024-03-07	17.550	17.800	17.400	17.750	17.750	3,392,408
2024-03-06	17.800	17.800	17.450	17.600	17.600	4,374,318
2024-03-05	17.950	18.100	17.800	17.850	17.850	1,717,979
2024-03-04	18.050	18.050	17.900	17.950	17.950	2,400,134
2024-03-01	18.200	18.200	18.050	18.150	18.150	1,364,821
2024-02-29	18.200	18.200	18.100	18.200	18.200	1,744,787
2024-02-27	18.200	18.250	18.100	18.200	18.200	1,719,573
2024-02-26	18.250	18.300	18.200	18.250	18.250	1,056,307
2024-02-23	18.300	18.350	18.250	18.250	18.250	1,315,488
2024-02-22	18.350	18.400	18.250	18.300	18.300	1,434,459
2024-02-21	18.500	18.500	18.350	18.400	18.400	981,582
2024-02-20	18.700	18.750	18.400	18.450	18.450	933,708
2024-02-19	18.400	18.700	18.400	18.700	18.700	1,150,237
2024-02-16	18.350	18.500	18.300	18.400	18.400	1,237,205
2024-02-15	18.300	18.400	18.150	18.350	18.350	1,460,895
2024-02-05	18.400	18.450	18.250	18.300	18.300	1,047,043
2024-02-02	18.800	18.800	18.400	18.450	18.450	1,201,817
2024-02-01	18.600	18.800	18.550	18.700	18.700	1,713,652
2024-01-31	18.350	18.800	18.200	18.800	18.800	1,838,572
2024-01-30	18.450	18.500	18.250	18.250	18.250	858,793

← NewerPage 11 of 21 · 1,216 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.