International CSRC Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	21.100	21.250	20.900	20.900	20.900	2,139,791
2023-08-07	21.300	21.400	20.950	21.150	21.150	3,404,548
2023-08-04	21.600	21.750	21.200	21.300	21.300	4,481,185
2023-08-02	20.900	21.650	20.850	21.400	21.400	10,010,388
2023-08-01	20.900	21.050	20.800	20.950	20.950	2,148,746
2023-07-31	20.750	21.150	20.600	20.800	20.800	5,324,463
2023-07-28	21.000	21.350	20.550	20.650	20.650	9,620,581
2023-07-27	20.050	20.350	20.000	20.350	20.350	1,965,807
2023-07-26	20.050	20.200	19.950	20.000	20.000	1,514,343
2023-07-25	20.100	20.100	19.850	20.000	20.000	1,721,558
2023-07-24	20.200	20.200	19.850	19.900	19.900	1,882,614
2023-07-21	20.300	20.350	20.000	20.100	20.100	1,810,187
2023-07-20	20.100	20.300	20.100	20.200	20.200	1,860,847
2023-07-19	20.450	20.550	20.000	20.050	20.050	2,848,921
2023-07-18	20.400	20.500	20.250	20.400	20.400	2,182,544
2023-07-17	20.300	20.400	20.150	20.350	20.350	2,005,409
2023-07-14	20.300	20.400	20.250	20.250	20.250	1,975,636
2023-07-13	20.650	20.650	20.250	20.250	20.250	2,710,013
2023-07-12	20.650	20.750	20.500	20.550	20.550	1,938,034
2023-07-11	20.600	20.700	20.500	20.600	20.600	2,018,171
2023-07-10	20.600	20.700	20.500	20.600	20.600	1,816,640
2023-07-07	20.750	20.750	20.500	20.600	20.600	2,411,132
2023-07-06	21.050	21.100	20.650	20.750	20.750	4,346,012
2023-07-05	21.300	21.400	21.100	21.100	21.100	2,987,132
2023-07-04	21.600	21.600	21.200	21.300	21.300	2,585,245
2023-07-03	21.750	21.950	21.450	21.450	21.450	3,705,173
2023-06-30	21.350	21.650	21.200	21.500	21.500	3,719,887
2023-06-29	21.700	21.850	21.150	21.300	21.300	5,498,321
2023-06-28	21.800	22.150	21.600	21.600	21.500	8,309,513
2023-06-27	22.150	22.300	21.500	21.700	21.600	5,531,285
2023-06-26	21.950	22.600	21.900	22.100	21.998	5,976,508
2023-06-21	21.900	22.100	21.700	21.900	21.799	5,279,201
2023-06-20	22.500	22.650	21.700	21.850	21.749	16,825,814
2023-06-19	24.150	24.250	22.600	22.950	22.844	46,076,392
2023-06-16	20.700	22.400	20.600	22.400	22.296	16,386,054
2023-06-15	20.400	20.500	20.300	20.400	20.306	2,308,720
2023-06-14	20.250	20.450	20.200	20.400	20.306	3,178,660
2023-06-13	20.350	20.350	20.200	20.250	20.156	2,174,378
2023-06-12	20.500	20.600	20.300	20.350	20.256	1,935,653
2023-06-09	20.500	20.550	20.350	20.500	20.405	2,164,626
2023-06-08	20.700	20.700	20.400	20.500	20.405	1,848,695
2023-06-07	20.600	20.750	20.500	20.600	20.505	2,996,313
2023-06-06	20.600	20.700	20.450	20.600	20.505	1,599,884
2023-06-05	20.350	20.700	20.350	20.600	20.505	4,001,223
2023-06-02	20.250	20.400	20.200	20.350	20.256	2,085,379
2023-06-01	20.350	20.350	20.200	20.200	20.107	903,504
2023-05-31	20.300	20.400	20.150	20.300	20.206	2,603,204
2023-05-30	20.250	20.450	20.100	20.300	20.206	3,147,679
2023-05-29	20.150	20.300	20.100	20.200	20.107	1,839,588
2023-05-26	20.350	20.350	20.100	20.150	20.057	4,020,372
2023-05-25	20.500	20.500	20.350	20.400	20.306	1,402,380
2023-05-24	20.450	20.600	20.350	20.550	20.455	3,026,480
2023-05-23	20.500	20.600	20.400	20.550	20.455	2,641,933
2023-05-22	20.200	20.600	20.150	20.500	20.405	6,049,377
2023-05-19	20.050	20.200	20.050	20.150	20.057	1,554,613
2023-05-18	20.000	20.100	19.950	20.050	19.957	1,296,833
2023-05-17	19.850	20.100	19.850	20.050	19.957	1,802,140
2023-05-16	19.800	20.000	19.800	19.950	19.858	1,916,174
2023-05-15	19.800	19.800	19.550	19.800	19.708	1,537,857
2023-05-12	19.800	19.850	19.650	19.750	19.659	2,690,784

← NewerPage 14 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.