International CSRC Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	20.250	20.250	19.700	19.800	19.708	4,962,634
2023-05-10	20.350	20.400	20.250	20.300	20.206	1,662,324
2023-05-09	20.700	20.750	20.300	20.350	20.256	3,803,028
2023-05-08	20.450	20.750	20.400	20.700	20.604	6,666,419
2023-05-05	20.200	20.400	20.150	20.300	20.206	2,390,665
2023-05-04	20.400	20.400	20.200	20.200	20.107	1,563,193
2023-05-03	20.150	20.400	20.100	20.350	20.256	2,753,737
2023-05-02	20.000	20.200	19.800	20.150	20.057	2,791,031
2023-04-28	20.050	20.100	19.950	20.000	19.907	1,159,416
2023-04-27	20.100	20.100	19.900	20.050	19.957	1,397,593
2023-04-26	19.800	20.100	19.700	20.050	19.957	1,432,495
2023-04-25	20.000	20.200	19.750	19.800	19.708	2,216,216
2023-04-24	19.800	20.000	19.750	19.950	19.858	1,602,246
2023-04-21	19.850	19.950	19.650	19.700	19.609	2,777,278
2023-04-20	19.950	20.100	19.800	19.850	19.758	1,863,354
2023-04-19	20.200	20.250	19.950	19.950	19.858	2,478,744
2023-04-18	20.200	20.300	20.100	20.150	20.057	1,849,674
2023-04-17	20.200	20.250	20.100	20.150	20.057	2,291,182
2023-04-14	20.100	20.200	20.050	20.150	20.057	1,824,709
2023-04-13	20.000	20.200	19.950	20.000	19.907	3,361,676
2023-04-12	20.000	20.200	19.900	20.100	20.007	3,153,451
2023-04-11	19.850	20.000	19.750	19.900	19.808	1,833,053
2023-04-10	19.750	19.850	19.700	19.850	19.758	1,160,699
2023-04-07	19.700	19.850	19.700	19.800	19.708	1,033,707
2023-04-06	19.750	19.800	19.600	19.750	19.659	2,494,461
2023-03-31	19.750	19.850	19.700	19.750	19.659	1,878,782
2023-03-30	20.000	20.050	19.650	19.800	19.708	4,352,271
2023-03-29	20.150	20.300	20.050	20.150	20.057	1,653,532
2023-03-28	20.300	20.300	20.050	20.100	20.007	1,341,496
2023-03-27	20.300	20.450	20.150	20.250	20.156	1,882,499
2023-03-24	20.000	20.400	20.000	20.350	20.256	3,259,427
2023-03-23	20.000	20.050	19.900	19.950	19.858	1,309,618
2023-03-22	20.050	20.150	19.950	20.050	19.957	1,759,954
2023-03-21	19.850	20.050	19.800	19.950	19.858	2,563,867
2023-03-20	19.700	19.850	19.650	19.800	19.708	1,710,423
2023-03-17	19.600	19.800	19.550	19.700	19.609	2,396,799
2023-03-16	19.900	19.900	19.400	19.600	19.509	3,374,138
2023-03-15	19.950	20.100	19.850	19.950	19.858	1,841,672
2023-03-14	20.000	20.000	19.750	19.900	19.808	1,607,140
2023-03-13	20.050	20.050	19.700	20.000	19.907	2,453,330
2023-03-10	20.500	20.500	20.000	20.050	19.957	3,357,794
2023-03-09	20.750	20.800	20.550	20.550	20.455	1,485,100
2023-03-08	20.700	20.750	20.600	20.750	20.654	2,068,909
2023-03-07	20.800	20.950	20.700	20.800	20.704	1,534,881
2023-03-06	20.800	20.900	20.750	20.850	20.754	1,799,711
2023-03-03	20.500	20.800	20.450	20.750	20.654	2,124,108
2023-03-02	20.650	20.650	20.400	20.400	20.306	1,607,980
2023-03-01	20.750	20.800	20.550	20.600	20.505	1,286,000
2023-02-24	21.000	21.000	20.750	20.800	20.704	2,055,146
2023-02-23	20.850	21.200	20.850	21.000	20.903	2,216,605
2023-02-22	20.800	20.850	20.600	20.850	20.754	1,596,481
2023-02-21	21.100	21.100	20.800	20.900	20.803	1,358,660
2023-02-20	20.600	21.050	20.600	20.950	20.853	2,224,628
2023-02-17	20.250	20.600	20.250	20.600	20.505	1,062,089
2023-02-16	20.250	20.400	20.200	20.350	20.256	706,086
2023-02-15	20.400	20.450	20.200	20.200	20.107	559,117
2023-02-14	20.200	20.350	20.200	20.350	20.256	439,503
2023-02-13	20.350	20.350	20.100	20.200	20.107	718,763
2023-02-10	20.500	20.500	20.200	20.300	20.206	1,102,218
2023-02-09	20.550	20.550	20.400	20.500	20.405	840,928

← NewerPage 15 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.