International CSRC Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	19.350	19.500	19.350	19.400	19.400	436,920
2023-11-02	19.200	19.400	19.200	19.350	19.350	671,828
2023-11-01	19.200	19.250	18.950	19.150	19.150	1,782,572
2023-10-31	19.350	19.500	19.100	19.100	19.100	1,049,015
2023-10-30	19.450	19.550	19.350	19.400	19.400	502,121
2023-10-27	19.350	19.600	19.350	19.450	19.450	644,095
2023-10-26	19.450	19.550	19.350	19.350	19.350	902,458
2023-10-25	19.550	19.750	19.400	19.550	19.550	977,450
2023-10-24	19.500	19.600	19.350	19.550	19.550	831,367
2023-10-23	19.300	19.700	19.150	19.300	19.300	1,406,878
2023-10-20	19.200	19.450	18.900	19.250	19.250	2,446,757
2023-10-19	19.300	19.500	19.250	19.250	19.250	1,192,300
2023-10-18	19.650	19.650	19.350	19.350	19.350	1,465,870
2023-10-17	19.850	19.900	19.550	19.600	19.600	1,907,657
2023-10-16	19.850	20.000	19.800	19.850	19.850	1,040,752
2023-10-13	20.000	20.100	19.850	19.900	19.900	1,189,187
2023-10-12	19.900	20.050	19.800	20.050	20.050	1,070,536
2023-10-11	19.900	19.900	19.750	19.800	19.800	1,122,023
2023-10-06	19.750	19.850	19.700	19.750	19.750	953,469
2023-10-05	19.800	19.900	19.750	19.750	19.750	887,182
2023-10-04	19.800	19.800	19.550	19.750	19.750	1,854,619
2023-10-03	20.050	20.100	19.900	19.900	19.900	2,395,197
2023-10-02	20.250	20.250	20.000	20.050	20.050	1,163,305
2023-09-28	20.250	20.350	20.150	20.150	20.150	1,059,751
2023-09-27	20.200	20.300	20.100	20.250	20.250	1,377,793
2023-09-26	20.350	20.500	20.150	20.150	20.150	984,421
2023-09-25	20.150	20.400	20.050	20.350	20.350	1,793,251
2023-09-22	20.100	20.200	19.950	20.100	20.100	1,623,001
2023-09-21	20.250	20.300	19.950	20.150	20.150	1,781,651
2023-09-20	20.550	20.750	20.150	20.350	20.350	1,944,275
2023-09-19	20.050	20.500	20.050	20.500	20.500	1,936,487
2023-09-18	20.050	20.150	20.000	20.050	20.050	622,555
2023-09-15	20.300	20.300	20.050	20.050	20.050	1,226,122
2023-09-14	20.300	20.350	20.200	20.250	20.250	661,875
2023-09-13	20.000	20.400	20.000	20.250	20.250	1,280,962
2023-09-12	20.000	20.050	19.850	20.000	20.000	551,577
2023-09-11	20.050	20.100	19.900	19.900	19.900	977,369
2023-09-08	20.000	20.200	19.950	20.050	20.050	837,311
2023-09-07	20.050	20.150	20.000	20.000	20.000	686,350
2023-09-06	20.250	20.250	20.100	20.100	20.100	839,210
2023-09-05	20.500	20.550	20.200	20.250	20.250	997,485
2023-09-04	20.250	20.600	20.250	20.500	20.500	1,972,329
2023-09-01	20.200	20.350	20.200	20.250	20.250	1,147,651
2023-08-31	20.150	20.400	20.100	20.150	20.150	2,609,112
2023-08-30	19.950	20.150	19.900	20.100	20.100	1,182,843
2023-08-29	19.800	20.000	19.700	19.900	19.900	928,106
2023-08-28	19.600	19.800	19.600	19.750	19.750	724,610
2023-08-25	19.700	19.800	19.650	19.650	19.650	981,863
2023-08-24	19.700	19.850	19.650	19.700	19.700	754,393
2023-08-23	19.750	19.750	19.650	19.700	19.700	657,449
2023-08-22	19.800	19.850	19.500	19.750	19.750	1,731,720
2023-08-21	19.550	19.800	19.500	19.750	19.750	1,676,566
2023-08-18	19.450	19.800	19.400	19.750	19.750	1,521,975
2023-08-17	19.400	19.600	19.150	19.400	19.400	2,185,968
2023-08-16	19.600	19.600	19.350	19.450	19.450	2,148,090
2023-08-15	19.650	20.000	19.600	19.600	19.600	2,635,200
2023-08-14	20.050	20.050	19.550	19.600	19.600	3,928,093
2023-08-11	20.200	20.300	20.100	20.100	20.100	1,608,803
2023-08-10	20.500	20.650	20.150	20.200	20.200	3,792,507
2023-08-09	20.850	20.950	20.650	20.700	20.700	1,469,600

← NewerPage 13 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.