International CSRC Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	20.650	20.950	20.600	20.750	20.442	5,328,323
2022-05-13	20.750	21.150	20.450	20.500	20.196	6,495,950
2022-05-12	21.600	21.600	20.550	20.550	20.245	7,171,177
2022-05-11	22.250	22.300	21.700	21.700	21.378	4,090,237
2022-05-10	22.150	22.600	22.050	22.400	22.068	1,676,285
2022-05-09	22.900	23.000	22.350	22.400	22.068	2,683,500
2022-05-06	23.050	23.200	22.950	23.000	22.659	2,059,491
2022-05-05	23.350	23.450	23.200	23.300	22.954	2,287,139
2022-05-04	23.200	23.350	23.100	23.200	22.856	853,602
2022-05-03	23.300	23.300	23.050	23.200	22.856	1,166,602
2022-04-29	23.500	23.600	23.150	23.350	23.004	1,636,774
2022-04-28	22.950	23.300	22.950	23.300	22.954	1,901,557
2022-04-27	23.050	23.200	22.800	22.950	22.610	3,644,663
2022-04-26	23.350	23.450	23.150	23.350	23.004	1,407,099
2022-04-25	23.600	23.600	23.150	23.150	22.807	2,868,852
2022-04-22	23.500	24.000	23.400	23.850	23.496	2,320,597
2022-04-21	23.600	23.900	23.550	23.600	23.250	2,344,331
2022-04-20	23.550	23.650	23.300	23.600	23.250	2,159,404
2022-04-19	23.150	23.550	23.150	23.350	23.004	2,335,427
2022-04-18	23.200	23.350	23.000	23.100	22.757	2,724,883
2022-04-15	23.900	23.900	23.350	23.350	23.004	6,471,165
2022-04-14	24.100	24.200	23.800	23.900	23.545	5,233,832
2022-04-13	24.600	24.800	24.000	24.100	23.742	20,314,355
2022-04-12	26.050	26.400	25.900	26.250	25.861	1,493,052
2022-04-11	26.600	26.750	26.000	26.000	25.614	3,716,751
2022-04-08	27.000	27.100	26.500	26.600	26.205	3,766,828
2022-04-07	27.600	27.650	26.850	26.850	26.452	3,142,071
2022-04-06	27.700	27.800	27.400	27.750	27.338	1,748,609
2022-04-01	27.800	27.900	27.650	27.750	27.338	1,216,600
2022-03-31	27.900	28.000	27.700	28.000	27.585	1,986,858
2022-03-30	27.800	27.900	27.600	27.750	27.338	2,057,745
2022-03-29	27.650	27.800	27.550	27.750	27.338	1,502,978
2022-03-28	27.900	27.900	27.300	27.700	27.289	2,759,551
2022-03-25	28.300	28.350	27.800	27.850	27.437	3,213,259
2022-03-24	28.050	28.300	27.800	28.250	27.831	5,030,431
2022-03-23	28.250	28.300	27.900	28.000	27.585	2,301,901
2022-03-22	27.900	28.100	27.750	28.050	27.634	3,374,255
2022-03-21	28.000	28.250	27.900	27.900	27.486	2,969,905
2022-03-18	27.700	28.550	27.650	27.850	27.437	9,978,521
2022-03-17	27.550	27.800	27.250	27.700	27.289	4,045,614
2022-03-16	27.400	27.600	26.850	27.050	26.649	3,302,621
2022-03-15	27.650	27.650	27.150	27.150	26.747	3,451,134
2022-03-14	27.300	27.650	27.300	27.650	27.240	4,913,816
2022-03-11	27.050	27.300	27.000	27.150	26.747	2,486,418
2022-03-10	27.450	27.450	27.000	27.150	26.747	3,662,373
2022-03-09	26.550	27.000	26.450	27.000	26.599	3,679,066
2022-03-08	26.350	26.750	26.050	26.300	25.910	3,553,878
2022-03-07	26.900	26.900	26.200	26.450	26.058	4,748,006
2022-03-04	26.900	27.250	26.700	27.000	26.599	3,397,858
2022-03-03	27.000	27.300	26.900	26.950	26.550	3,110,234
2022-03-02	26.600	27.000	26.600	26.800	26.402	3,486,296
2022-03-01	26.400	27.200	26.000	27.100	26.698	12,664,860
2022-02-25	25.300	25.550	25.100	25.500	25.122	2,371,621
2022-02-24	25.900	25.900	25.050	25.250	24.875	2,773,861
2022-02-23	25.600	25.850	25.600	25.650	25.269	1,293,601
2022-02-22	26.000	26.150	25.500	25.600	25.220	1,992,790
2022-02-21	26.000	26.350	25.800	26.150	25.762	1,577,065
2022-02-18	25.750	26.150	25.600	26.050	25.664	1,692,702
2022-02-17	25.750	26.050	25.750	25.800	25.417	2,864,297
2022-02-16	25.700	25.750	25.500	25.750	25.368	1,744,374

← NewerPage 19 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.