International CSRC Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	18.350	18.500	18.350	18.450	18.450	681,163
2024-01-26	18.300	18.500	18.250	18.350	18.350	1,291,866
2024-01-25	18.400	18.500	18.250	18.250	18.250	964,520
2024-01-24	18.250	18.550	18.250	18.350	18.350	1,558,806
2024-01-23	18.250	18.450	18.200	18.250	18.250	1,081,421
2024-01-22	18.300	18.350	18.150	18.200	18.200	1,669,709
2024-01-19	18.200	18.350	18.200	18.250	18.250	1,153,739
2024-01-18	18.300	18.400	18.100	18.200	18.200	1,266,592
2024-01-17	18.500	18.550	18.300	18.300	18.300	2,565,218
2024-01-16	18.900	18.900	18.550	18.600	18.600	2,789,039
2024-01-15	18.950	19.050	18.900	18.900	18.900	930,582
2024-01-12	19.000	19.050	18.950	18.950	18.950	1,039,372
2024-01-11	19.050	19.100	18.950	19.000	19.000	1,027,970
2024-01-10	19.100	19.150	19.000	19.050	19.050	1,458,360
2024-01-09	19.300	19.350	19.100	19.100	19.100	1,192,723
2024-01-08	19.400	19.400	19.300	19.300	19.300	490,889
2024-01-05	19.350	19.400	19.250	19.400	19.400	746,564
2024-01-04	19.350	19.450	19.300	19.300	19.300	542,093
2024-01-03	19.350	19.500	19.350	19.350	19.350	734,181
2024-01-02	19.500	19.500	19.350	19.400	19.400	606,769
2023-12-29	19.500	19.500	19.400	19.500	19.500	488,757
2023-12-28	19.400	19.500	19.400	19.500	19.500	608,712
2023-12-27	19.350	19.500	19.350	19.450	19.450	637,069
2023-12-26	19.300	19.500	19.300	19.400	19.400	621,812
2023-12-25	19.300	19.400	19.250	19.300	19.300	513,706
2023-12-22	19.450	19.500	19.250	19.300	19.300	1,995,316
2023-12-21	19.350	19.650	19.350	19.450	19.450	862,670
2023-12-20	19.400	19.500	19.400	19.400	19.400	619,463
2023-12-19	19.450	19.500	19.300	19.350	19.350	995,632
2023-12-18	19.600	19.700	19.450	19.450	19.450	1,210,626
2023-12-15	19.500	19.700	19.450	19.650	19.650	870,208
2023-12-14	19.450	19.700	19.400	19.500	19.500	1,165,887
2023-12-13	19.450	19.500	19.350	19.400	19.400	737,708
2023-12-12	19.650	19.650	19.450	19.450	19.450	1,282,688
2023-12-11	19.750	19.800	19.600	19.700	19.700	669,141
2023-12-08	19.800	19.850	19.700	19.750	19.750	812,184
2023-12-07	19.800	19.900	19.700	19.750	19.750	829,318
2023-12-06	19.950	19.950	19.800	19.800	19.800	870,257
2023-12-05	19.850	19.950	19.750	19.850	19.850	868,978
2023-12-04	19.900	19.950	19.800	19.900	19.900	782,724
2023-12-01	19.850	19.900	19.700	19.850	19.850	1,035,048
2023-11-30	19.900	19.900	19.700	19.700	19.700	1,253,850
2023-11-29	19.950	19.950	19.800	19.900	19.900	675,773
2023-11-28	19.900	20.000	19.850	19.950	19.950	1,112,323
2023-11-27	19.900	20.000	19.850	19.850	19.850	918,468
2023-11-24	20.000	20.050	19.850	19.900	19.900	741,929
2023-11-23	19.900	20.050	19.900	20.000	20.000	1,108,034
2023-11-22	19.900	20.000	19.900	19.900	19.900	453,097
2023-11-21	19.900	20.000	19.850	19.900	19.900	1,655,955
2023-11-20	19.800	19.900	19.750	19.800	19.800	772,607
2023-11-17	19.750	19.850	19.700	19.750	19.750	670,880
2023-11-16	19.800	19.900	19.700	19.800	19.800	1,008,206
2023-11-15	19.400	19.800	19.400	19.800	19.800	2,025,897
2023-11-14	19.400	19.450	19.300	19.400	19.400	639,125
2023-11-13	19.350	19.450	19.250	19.300	19.300	550,857
2023-11-10	19.250	19.400	19.200	19.300	19.300	996,323
2023-11-09	19.550	19.550	19.300	19.350	19.350	696,823
2023-11-08	19.550	19.550	19.400	19.450	19.450	561,251
2023-11-07	19.600	19.700	19.450	19.450	19.450	515,588
2023-11-06	19.550	19.650	19.450	19.600	19.600	854,010

← NewerPage 12 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.