International CSRC Investment Holdings Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	27.000	27.000	27.000	27.000	26.599	2,438,879
2021-11-11	24.550	24.550	24.550	24.550	24.186	0
2021-11-10	24.600	24.700	24.400	24.550	24.186	2,193,562
2021-11-09	24.850	24.850	24.450	24.650	24.284	3,070,633
2021-11-08	24.500	24.900	24.400	24.900	24.531	3,525,765
2021-11-05	24.450	24.600	24.250	24.400	24.038	1,539,803
2021-11-04	24.650	24.750	24.350	24.450	24.087	2,227,787
2021-11-03	24.200	24.600	24.150	24.550	24.186	2,413,604
2021-11-02	24.300	24.950	24.050	24.100	23.742	5,666,541
2021-11-01	24.250	24.450	23.950	24.150	23.792	2,334,881
2021-10-29	24.350	24.400	23.850	24.000	23.644	3,534,027
2021-10-28	24.400	24.750	24.250	24.300	23.939	2,419,963
2021-10-27	24.350	24.850	24.200	24.400	24.038	4,583,036
2021-10-26	25.100	25.550	24.500	24.550	24.186	13,975,083
2021-10-25	23.100	25.200	23.050	25.000	24.629	10,693,782
2021-10-22	23.500	23.500	23.100	23.150	22.807	1,153,683
2021-10-21	23.250	23.550	23.250	23.350	23.004	1,308,452
2021-10-20	23.300	23.450	23.100	23.200	22.856	902,973
2021-10-19	23.100	23.350	23.100	23.300	22.954	1,151,943
2021-10-18	22.800	23.200	22.800	23.100	22.757	1,387,317
2021-10-15	22.700	22.950	22.550	22.800	22.462	961,265
2021-10-14	22.650	22.800	22.400	22.550	22.215	1,066,727

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.