International CSRC Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	20.700	20.750	20.450	20.500	20.405	1,576,596
2023-02-07	20.700	20.800	20.600	20.700	20.604	1,434,352
2023-02-06	20.600	20.800	20.550	20.700	20.604	1,443,732
2023-02-03	20.500	20.650	20.350	20.600	20.505	1,661,513
2023-02-02	20.450	20.650	20.300	20.500	20.405	3,014,198
2023-02-01	20.000	20.300	19.950	20.200	20.107	2,750,887
2023-01-31	19.900	20.000	19.800	19.800	19.708	1,806,024
2023-01-30	19.700	19.900	19.650	19.750	19.659	1,649,426
2023-01-17	19.800	19.800	19.700	19.700	19.609	770,292
2023-01-16	19.950	20.000	19.450	19.800	19.708	1,452,266
2023-01-13	19.800	19.950	19.800	19.900	19.808	1,082,386
2023-01-12	19.800	19.850	19.700	19.800	19.708	970,101
2023-01-11	19.800	19.850	19.700	19.800	19.708	989,234
2023-01-10	19.900	20.000	19.750	19.850	19.758	685,573
2023-01-09	19.850	20.050	19.850	19.900	19.808	1,413,253
2023-01-06	19.600	19.700	19.550	19.650	19.559	548,857
2023-01-05	19.800	19.850	19.600	19.600	19.509	819,863
2023-01-04	19.400	19.900	19.400	19.700	19.609	1,579,977
2023-01-03	19.450	19.450	19.150	19.400	19.310	634,930
2022-12-30	19.400	19.450	19.300	19.450	19.360	563,236
2022-12-29	19.350	19.350	19.150	19.250	19.161	653,279
2022-12-28	19.600	19.600	19.350	19.400	19.310	1,078,036
2022-12-27	19.550	19.650	19.550	19.600	19.509	480,694
2022-12-26	19.600	19.700	19.550	19.550	19.460	771,920
2022-12-23	19.400	19.650	19.150	19.600	19.509	1,327,719
2022-12-22	19.400	19.600	19.350	19.450	19.360	977,498
2022-12-21	19.200	19.450	19.200	19.250	19.161	763,049
2022-12-20	19.450	19.500	19.100	19.150	19.061	1,594,605
2022-12-19	19.450	19.550	19.300	19.450	19.360	995,785
2022-12-16	19.700	19.700	19.400	19.450	19.360	4,090,675
2022-12-15	20.050	20.150	19.950	19.950	19.858	1,574,956
2022-12-14	20.150	20.200	20.000	20.050	19.957	1,793,870
2022-12-13	20.500	20.500	20.050	20.050	19.957	4,307,116
2022-12-12	20.750	20.850	20.550	20.700	20.604	1,385,627
2022-12-09	20.500	20.850	20.450	20.750	20.654	1,980,172
2022-12-08	20.600	20.750	20.350	20.350	20.256	1,703,975
2022-12-07	20.650	20.800	20.450	20.550	20.455	2,988,472
2022-12-06	21.050	21.100	20.700	20.700	20.604	2,385,270
2022-12-05	21.000	21.200	20.950	21.100	21.002	2,551,172
2022-12-02	21.050	21.100	20.850	20.950	20.853	1,836,712
2022-12-01	21.250	21.400	20.950	21.000	20.903	2,272,995
2022-11-30	20.900	21.200	20.900	20.900	20.803	3,280,651
2022-11-29	20.600	20.900	20.550	20.800	20.704	1,582,288
2022-11-28	20.350	20.750	20.250	20.650	20.554	1,669,471
2022-11-25	20.900	21.150	20.450	20.500	20.405	2,074,131
2022-11-24	20.750	21.100	20.600	20.900	20.803	4,366,510
2022-11-23	20.600	20.700	20.400	20.600	20.505	1,030,230
2022-11-22	20.600	20.600	20.400	20.500	20.405	1,357,280
2022-11-21	20.600	20.700	20.450	20.550	20.455	1,519,606
2022-11-18	20.950	20.950	20.600	20.750	20.654	2,493,371
2022-11-17	20.500	21.200	20.450	20.900	20.803	7,179,852
2022-11-16	20.450	20.650	20.250	20.250	20.156	2,111,881
2022-11-15	20.600	20.650	20.250	20.400	20.306	1,779,212
2022-11-14	20.100	21.000	20.100	20.600	20.505	3,403,022
2022-11-11	20.450	20.550	20.000	20.100	20.007	2,367,051
2022-11-10	19.900	20.100	19.800	20.050	19.957	1,018,556
2022-11-09	19.750	20.000	19.700	19.900	19.808	1,141,014
2022-11-08	19.600	19.750	19.600	19.600	19.509	673,668
2022-11-07	19.450	19.600	19.350	19.500	19.410	753,600
2022-11-04	18.950	19.400	18.950	19.350	19.260	704,028

← NewerPage 16 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.