International CSRC Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.500	10.900	10.400	10.450	10.450	4,526,616
2026-07-22	10.500	10.600	10.400	10.500	10.500	2,123,677
2026-07-21	10.500	10.550	10.400	10.400	10.400	2,273,343
2026-07-20	10.600	10.650	10.250	10.400	10.400	3,652,582
2026-07-17	10.950	11.050	10.550	10.600	10.600	6,104,522
2026-07-16	10.650	11.300	10.550	11.100	11.100	8,837,347
2026-07-15	10.350	10.650	10.350	10.600	10.600	1,996,973
2026-07-14	10.600	10.650	10.150	10.400	10.400	3,700,910
2026-07-13	10.450	10.600	10.450	10.550	10.550	3,176,972
2026-07-10	10.450	10.450	10.450	10.450	10.450	0
2026-07-09	10.850	10.850	10.350	10.450	10.450	3,722,831
2026-07-08	10.950	11.100	10.700	10.800	10.800	3,482,131
2026-07-07	11.400	11.400	10.850	10.950	10.950	6,449,958
2026-07-06	11.500	11.650	11.150	11.400	11.400	11,969,030
2026-07-03	10.700	11.400	10.650	11.200	11.200	10,682,702
2026-07-02	10.300	10.650	10.200	10.650	10.650	3,840,472
2026-07-01	10.350	10.850	10.300	10.300	10.300	8,292,901
2026-06-30	10.100	10.300	10.050	10.250	10.250	2,854,253
2026-06-29	9.990	10.100	9.950	9.990	9.990	3,034,375
2026-06-26	10.250	10.250	9.970	9.990	9.990	3,925,061
2026-06-25	10.150	10.350	10.150	10.300	10.300	2,307,713
2026-06-24	9.990	10.200	9.920	10.200	10.200	3,314,855
2026-06-23	10.400	10.400	9.990	10.000	10.000	5,449,058
2026-06-22	10.300	10.400	10.250	10.400	10.400	2,159,656
2026-06-18	10.200	10.450	10.200	10.350	10.350	3,684,975
2026-06-17	10.300	10.450	10.150	10.200	10.200	3,876,264
2026-06-16	10.650	10.700	10.250	10.400	10.400	2,835,779
2026-06-15	10.550	10.750	10.450	10.600	10.600	2,296,217
2026-06-12	10.400	10.550	10.250	10.400	10.400	3,346,695
2026-06-11	10.500	10.500	10.150	10.350	10.350	3,714,223
2026-06-10	10.500	10.700	10.450	10.550	10.550	2,516,303
2026-06-09	10.500	10.650	10.450	10.600	10.600	2,100,304
2026-06-08	10.300	10.600	10.200	10.550	10.550	2,610,853
2026-06-05	11.250	11.250	10.650	10.900	10.900	4,089,653
2026-06-04	11.350	11.400	11.050	11.200	11.200	4,276,578
2026-06-03	11.000	11.500	10.900	11.250	11.250	7,870,498
2026-06-02	10.550	10.900	10.500	10.900	10.900	6,163,957
2026-06-01	10.250	10.500	10.100	10.500	10.500	4,241,717
2026-05-29	9.930	10.200	9.930	10.200	10.200	4,289,144
2026-05-28	9.970	9.970	9.770	9.870	9.870	2,416,019
2026-05-27	10.050	10.100	9.850	9.860	9.860	2,349,371
2026-05-26	10.100	10.200	9.900	9.920	9.920	2,324,213
2026-05-25	9.940	10.150	9.870	10.050	10.050	2,859,394
2026-05-22	10.050	10.100	9.900	9.950	9.950	1,862,537
2026-05-21	9.930	10.150	9.870	10.100	10.100	1,697,622
2026-05-20	10.000	10.000	9.840	9.920	9.920	1,281,178
2026-05-19	9.910	10.250	9.910	10.000	10.000	2,303,896
2026-05-18	9.690	9.920	9.550	9.910	9.910	2,721,581
2026-05-15	9.940	9.950	9.680	9.720	9.720	5,964,089
2026-05-14	10.000	10.100	9.920	9.940	9.940	3,525,154
2026-05-13	10.100	10.150	10.000	10.000	10.000	3,178,757
2026-05-12	10.300	10.300	10.100	10.150	10.150	2,846,449
2026-05-11	10.300	10.550	10.000	10.200	10.200	11,521,050
2026-05-08	10.500	10.800	10.300	10.300	10.300	3,126,536
2026-05-07	10.300	10.500	10.200	10.400	10.400	2,966,917
2026-05-06	10.600	10.600	10.250	10.250	10.250	3,288,859
2026-05-05	10.450	10.650	10.400	10.450	10.450	2,184,108
2026-05-04	10.700	10.700	10.450	10.450	10.450	2,696,580
2026-04-30	10.800	10.800	10.600	10.700	10.700	1,666,651
2026-04-29	10.950	10.950	10.700	10.750	10.750	1,410,781

← NewerPage 2 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.