International CSRC Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	18.900	19.100	18.900	19.100	19.012	396,900
2022-11-02	19.050	19.300	19.050	19.100	19.012	576,748
2022-11-01	18.900	19.150	18.900	19.100	19.012	434,608
2022-10-31	18.800	19.050	18.800	18.900	18.813	270,117
2022-10-28	19.000	19.100	18.700	18.700	18.613	716,128
2022-10-27	18.750	19.100	18.750	19.050	18.962	781,270
2022-10-26	18.600	18.800	18.450	18.650	18.564	463,662
2022-10-25	18.700	18.700	18.450	18.500	18.414	701,365
2022-10-24	18.850	18.850	18.550	18.600	18.514	637,321
2022-10-21	18.800	18.800	18.500	18.500	18.414	2,235,410
2022-10-20	19.000	19.000	18.650	18.850	18.763	1,267,213
2022-10-19	19.250	19.350	19.000	19.000	18.912	1,545,010
2022-10-18	19.100	19.300	19.000	19.250	19.161	588,980
2022-10-17	19.000	19.050	18.750	18.950	18.862	1,234,997
2022-10-14	19.050	19.300	19.050	19.100	19.012	935,031
2022-10-13	19.450	19.450	18.800	18.850	18.763	2,072,991
2022-10-12	19.300	19.400	19.050	19.400	19.310	1,021,289
2022-10-11	19.400	19.400	19.100	19.100	19.012	1,873,917
2022-10-07	19.600	19.850	19.550	19.650	19.559	402,896
2022-10-06	19.700	19.750	19.550	19.650	19.559	491,748
2022-10-05	19.750	19.900	19.650	19.650	19.559	980,780
2022-10-04	19.600	19.800	19.450	19.600	19.509	899,572
2022-10-03	19.300	19.550	19.150	19.400	19.310	918,611
2022-09-30	19.700	19.750	19.350	19.400	19.310	2,619,857
2022-09-29	19.800	19.950	19.700	19.850	19.758	886,830
2022-09-28	20.300	20.300	19.500	19.550	19.460	2,331,440
2022-09-27	20.200	20.350	20.050	20.300	20.206	1,043,342
2022-09-26	20.650	20.750	20.000	20.100	20.007	2,035,322
2022-09-23	21.150	21.400	20.800	20.900	20.803	1,281,186
2022-09-22	21.300	21.350	21.050	21.200	21.102	1,403,784
2022-09-21	21.950	22.000	21.400	21.450	21.351	2,045,643
2022-09-20	21.550	22.150	21.550	22.100	21.998	3,836,765
2022-09-19	21.700	21.700	21.350	21.500	21.401	2,118,442
2022-09-16	21.500	21.700	21.400	21.500	21.401	2,298,245
2022-09-15	21.050	21.700	20.900	21.450	21.351	3,836,784
2022-09-14	20.500	21.050	20.500	21.000	20.903	2,027,995
2022-09-13	20.600	20.900	20.600	20.800	20.704	1,636,990
2022-09-12	20.500	20.800	20.400	20.700	20.604	995,866
2022-09-08	20.150	20.450	20.150	20.450	20.355	823,947
2022-09-07	20.050	20.200	20.000	20.050	19.957	913,845
2022-09-06	20.350	20.500	20.050	20.150	20.057	940,604
2022-09-05	20.600	20.650	20.300	20.300	20.206	732,366
2022-09-02	20.650	20.750	20.500	20.500	20.405	636,562
2022-09-01	20.700	20.700	20.550	20.600	20.505	895,989
2022-08-31	20.650	20.900	20.600	20.850	20.754	1,132,973
2022-08-30	20.550	20.800	20.500	20.700	20.604	832,383
2022-08-29	20.750	20.750	20.500	20.550	20.455	1,095,073
2022-08-26	21.100	21.150	20.950	21.000	20.903	877,186
2022-08-25	20.950	21.050	20.900	21.000	20.903	876,310
2022-08-24	20.700	21.150	20.700	20.900	20.803	1,718,907
2022-08-23	20.650	20.650	20.550	20.600	20.505	897,640
2022-08-22	20.750	20.850	20.650	20.800	20.704	937,000
2022-08-19	20.850	20.950	20.650	20.950	20.853	1,429,052
2022-08-18	21.050	21.050	20.750	20.800	20.704	2,134,979
2022-08-17	20.650	21.200	20.600	21.050	20.953	3,537,357
2022-08-16	20.400	20.650	20.400	20.500	20.405	1,748,370
2022-08-15	20.500	20.550	20.250	20.400	20.306	1,952,598
2022-08-12	20.350	20.550	20.350	20.450	20.355	1,667,800
2022-08-11	20.200	20.400	20.100	20.350	20.256	1,937,046
2022-08-10	19.900	19.950	19.800	19.900	19.808	932,963

← NewerPage 17 of 21 · 1,221 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.