International CSRC Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.950	20.200	19.750	20.100	20.007	747,520
2022-08-08	19.800	19.900	19.700	19.850	19.758	675,552
2022-08-05	20.150	20.250	19.950	20.050	19.957	1,909,240
2022-08-04	20.100	20.100	19.650	19.950	19.858	1,358,521
2022-08-03	20.250	20.300	19.900	20.000	19.907	1,893,224
2022-08-02	20.450	20.450	20.200	20.350	20.256	1,353,670
2022-08-01	20.450	20.750	20.350	20.650	20.554	1,511,570
2022-07-29	20.150	20.450	20.100	20.400	20.306	1,936,446
2022-07-28	20.200	20.250	20.000	20.100	20.007	866,509
2022-07-27	20.050	20.200	19.950	20.150	20.057	917,763
2022-07-26	19.950	20.000	19.850	20.000	19.907	955,484
2022-07-25	19.600	20.050	19.600	20.000	19.907	985,090
2022-07-22	20.100	20.100	19.850	19.950	19.858	1,037,248
2022-07-21	19.900	20.050	19.850	20.000	19.907	937,682
2022-07-20	20.200	20.250	19.800	19.850	19.758	1,882,737
2022-07-19	19.800	20.150	19.750	20.000	19.907	1,569,607
2022-07-18	19.700	19.850	19.600	19.750	19.659	818,758
2022-07-15	19.700	19.700	19.500	19.600	19.509	911,730
2022-07-14	19.400	19.800	19.400	19.750	19.659	784,109
2022-07-13	19.500	19.550	19.350	19.450	19.360	892,838
2022-07-12	19.450	19.450	19.050	19.200	19.111	1,210,984
2022-07-11	19.800	19.850	19.600	19.600	19.509	602,340
2022-07-08	19.750	19.900	19.650	19.800	19.708	929,302
2022-07-07	19.450	19.750	19.200	19.750	19.659	1,067,951
2022-07-06	19.650	19.800	19.250	19.250	19.161	1,536,060
2022-07-05	19.450	19.900	19.450	19.850	19.758	1,821,390
2022-07-04	19.150	19.450	18.950	19.150	19.061	1,588,231
2022-07-01	19.350	19.600	19.050	19.050	18.962	1,986,710
2022-06-30	19.600	19.600	19.250	19.350	19.260	1,991,964
2022-06-29	19.650	19.800	19.650	19.650	19.559	794,946
2022-06-28	19.900	20.000	19.800	19.900	19.808	853,741
2022-06-27	20.150	20.250	19.900	19.950	19.858	1,756,651
2022-06-24	19.550	20.000	19.550	19.850	19.758	1,479,500
2022-06-23	19.450	19.750	19.350	19.500	19.410	1,405,700
2022-06-22	19.850	20.050	19.400	19.500	19.211	2,289,596
2022-06-21	19.500	19.900	19.500	19.850	19.556	1,748,272
2022-06-20	20.050	20.100	19.300	19.300	19.014	4,308,265
2022-06-17	19.900	20.050	19.800	19.900	19.605	2,744,395
2022-06-16	20.400	20.550	20.000	20.050	19.753	4,527,256
2022-06-15	20.350	20.500	20.250	20.300	19.999	2,914,170
2022-06-14	20.450	20.550	20.050	20.250	19.950	3,900,260
2022-06-13	21.000	21.000	20.500	20.550	20.245	4,032,123
2022-06-10	21.300	21.300	21.050	21.150	20.836	2,810,918
2022-06-09	21.400	21.550	21.350	21.350	21.033	1,967,606
2022-06-08	21.350	21.450	21.300	21.400	21.083	901,567
2022-06-07	21.300	21.450	21.300	21.300	20.984	1,234,596
2022-06-06	21.200	21.350	21.150	21.300	20.984	776,648
2022-06-02	21.300	21.300	21.150	21.200	20.885	1,332,689
2022-06-01	21.300	21.450	21.250	21.300	20.984	1,604,640
2022-05-31	21.300	21.400	21.200	21.350	21.033	1,392,750
2022-05-30	21.300	21.400	21.200	21.300	20.984	1,967,895
2022-05-27	21.200	21.200	20.950	21.000	20.688	1,670,381
2022-05-26	21.050	21.200	20.850	20.850	20.541	1,460,172
2022-05-25	20.900	21.100	20.750	20.950	20.639	2,933,905
2022-05-24	21.200	21.250	20.800	20.800	20.491	1,681,410
2022-05-23	21.250	21.950	21.150	21.150	20.836	1,871,160
2022-05-20	21.250	21.350	21.100	21.150	20.836	1,106,278
2022-05-19	21.200	21.200	20.800	21.050	20.738	1,522,231
2022-05-18	21.350	21.650	21.300	21.550	21.230	2,223,445
2022-05-17	20.900	21.300	20.850	21.200	20.885	2,793,138

← NewerPage 18 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.