International CSRC Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	25.400	25.450	25.300	25.300	24.925	1,071,055
2022-02-14	25.500	25.500	25.200	25.400	25.023	1,475,919
2022-02-11	25.650	25.850	25.600	25.650	25.269	1,436,498
2022-02-10	25.900	25.900	25.650	25.700	25.319	1,524,822
2022-02-09	25.600	25.800	25.550	25.800	25.417	1,521,887
2022-02-08	25.250	25.600	25.250	25.550	25.171	1,306,752
2022-02-07	24.750	25.400	24.750	25.200	24.826	2,427,900
2022-01-26	24.600	24.900	24.550	24.650	24.284	1,697,739
2022-01-25	24.800	24.800	24.500	24.500	24.137	2,140,516
2022-01-24	25.000	25.000	24.550	24.900	24.531	1,897,367
2022-01-21	25.550	25.600	25.050	25.050	24.678	2,529,342
2022-01-20	25.600	25.700	25.400	25.700	25.319	1,618,852
2022-01-19	26.000	26.000	25.600	25.650	25.269	1,724,946
2022-01-18	25.800	26.200	25.800	26.050	25.664	1,612,146
2022-01-17	25.600	25.750	25.500	25.700	25.319	1,953,928
2022-01-14	26.250	26.250	25.600	25.650	25.269	3,474,263
2022-01-13	26.200	26.400	26.150	26.250	25.861	1,919,148
2022-01-12	26.200	26.400	26.050	26.250	25.861	2,157,629
2022-01-11	27.000	27.000	26.100	26.100	25.713	9,059,621
2022-01-10	27.350	27.550	27.150	27.350	26.944	1,869,378
2022-01-07	27.500	27.750	27.300	27.400	26.993	3,916,235
2022-01-06	27.200	27.550	27.150	27.400	26.993	2,220,469
2022-01-05	27.400	27.500	27.200	27.350	26.944	2,490,321
2022-01-04	27.850	27.900	27.400	27.450	27.043	3,205,864
2022-01-03	28.300	28.300	27.750	27.800	27.388	4,454,337
2021-12-30	28.400	28.450	28.050	28.200	27.782	3,685,046
2021-12-29	27.600	28.450	27.600	28.250	27.831	10,562,166
2021-12-28	27.900	27.900	27.600	27.600	27.191	2,881,702
2021-12-27	27.550	27.900	27.350	27.700	27.289	5,075,681
2021-12-24	27.650	27.750	27.350	27.500	27.092	4,816,388
2021-12-23	27.300	27.600	27.250	27.550	27.141	4,474,053
2021-12-22	27.350	27.400	27.150	27.200	26.796	3,057,664
2021-12-21	27.900	27.900	27.100	27.250	26.846	9,517,286
2021-12-20	27.100	27.900	26.950	27.600	27.191	13,059,901
2021-12-17	26.850	27.150	26.850	26.850	26.452	3,874,732
2021-12-16	27.000	27.050	26.800	26.900	26.501	1,948,016
2021-12-15	26.800	26.950	26.600	26.850	26.452	1,758,673
2021-12-14	27.150	27.150	26.600	26.650	26.255	3,884,774
2021-12-13	27.450	27.450	27.000	27.150	26.747	7,703,033
2021-12-10	26.300	26.350	26.150	26.150	25.762	1,296,905
2021-12-09	26.500	26.600	26.200	26.250	25.861	2,251,053
2021-12-08	26.300	26.600	26.150	26.500	26.107	2,837,261
2021-12-07	26.000	26.300	25.850	26.150	25.762	2,706,249
2021-12-06	25.800	25.900	25.550	25.850	25.466	2,573,612
2021-12-03	25.550	26.100	25.500	25.600	25.220	2,662,882
2021-12-02	25.750	25.950	25.400	25.400	25.023	2,634,477
2021-12-01	25.550	25.950	25.400	25.700	25.319	2,398,599
2021-11-30	26.100	26.300	25.600	25.600	25.220	4,153,940
2021-11-29	25.750	26.000	25.450	25.700	25.319	3,712,639
2021-11-26	26.700	26.800	26.150	26.300	25.910	3,274,443
2021-11-25	26.950	26.950	26.650	26.700	26.304	2,377,218
2021-11-24	26.850	26.950	26.600	26.750	26.353	2,656,924
2021-11-23	26.700	26.800	26.550	26.800	26.402	3,164,779
2021-11-22	26.600	26.950	26.350	26.750	26.353	4,093,338
2021-11-19	26.600	26.950	26.400	26.600	26.205	4,493,235
2021-11-18	26.300	26.600	26.200	26.350	25.959	5,122,494
2021-11-17	26.850	26.850	26.350	26.450	26.058	8,250,040
2021-11-16	27.400	27.650	26.600	26.800	26.402	16,074,136
2021-11-15	29.700	29.700	28.200	28.450	28.028	46,682,698
2021-11-12	27.000	27.000	27.000	27.000	26.599	2,438,879

← NewerPage 20 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.