International CSRC Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	10.850	10.900	10.700	10.850	10.850	1,608,678
2026-04-27	10.700	10.950	10.350	10.900	10.900	4,826,197
2026-04-24	10.950	10.950	10.650	10.700	10.700	3,883,073
2026-04-23	11.300	11.300	10.750	10.950	10.950	5,079,011
2026-04-22	11.350	11.350	11.100	11.150	11.150	2,372,800
2026-04-21	11.200	11.400	11.150	11.250	11.250	2,013,498
2026-04-20	11.400	11.500	11.100	11.150	11.150	3,672,166
2026-04-17	11.550	11.850	11.400	11.450	11.450	3,382,785
2026-04-16	11.550	11.600	11.350	11.500	11.500	2,345,059
2026-04-15	11.800	11.850	11.400	11.450	11.450	4,119,758
2026-04-14	11.700	11.950	11.650	11.800	11.800	3,071,161
2026-04-13	11.500	11.850	11.500	11.650	11.650	3,309,600
2026-04-10	11.950	12.000	11.550	11.650	11.650	4,911,186
2026-04-09	12.200	12.300	11.950	11.950	11.950	2,779,856
2026-04-08	12.200	12.250	12.000	12.200	12.200	2,195,024
2026-04-07	12.300	12.450	12.050	12.100	12.100	2,404,115
2026-04-02	12.350	12.400	12.050	12.250	12.250	2,392,092
2026-04-01	12.300	12.400	12.150	12.250	12.250	3,168,529
2026-03-31	12.950	13.350	12.100	12.150	12.150	10,303,006
2026-03-30	12.150	12.750	12.150	12.650	12.650	5,654,550
2026-03-27	12.150	12.400	12.150	12.250	12.250	2,054,502
2026-03-26	12.150	12.450	12.150	12.250	12.250	2,987,087
2026-03-25	12.300	12.300	11.950	12.050	12.050	2,874,211
2026-03-24	12.400	12.400	12.000	12.150	12.150	3,494,128
2026-03-23	12.400	12.500	12.150	12.150	12.150	4,397,434
2026-03-20	12.800	13.300	12.500	12.650	12.650	7,744,431
2026-03-19	12.600	12.850	12.200	12.700	12.700	5,367,196
2026-03-18	12.600	12.900	12.600	12.700	12.700	4,500,819
2026-03-17	12.350	12.600	12.150	12.500	12.500	3,501,678
2026-03-16	12.600	12.700	12.200	12.250	12.250	4,053,153
2026-03-13	12.500	12.750	12.350	12.400	12.400	3,531,937
2026-03-12	12.350	12.750	12.300	12.600	12.600	4,814,879
2026-03-11	12.300	12.350	12.000	12.250	12.250	5,260,441
2026-03-10	12.500	12.700	12.150	12.450	12.450	5,384,083
2026-03-09	13.150	13.500	12.200	12.600	12.600	12,472,298
2026-03-06	12.000	13.050	11.950	12.850	12.850	13,231,444
2026-03-05	12.250	12.300	11.700	11.950	11.950	3,939,284
2026-03-04	12.350	12.350	11.700	12.000	12.000	7,203,894
2026-03-03	12.400	12.900	12.100	12.550	12.550	9,097,639
2026-03-02	13.000	13.400	12.250	12.300	12.300	13,075,888
2026-02-26	13.700	13.700	13.100	13.200	13.200	10,169,331
2026-02-25	14.000	14.800	13.100	13.700	13.700	33,467,547
2026-02-24	12.900	13.550	12.700	13.550	13.550	17,579,637
2026-02-23	11.400	12.350	11.400	12.350	12.350	9,655,625
2026-02-11	11.150	11.400	11.150	11.250	11.250	1,767,567
2026-02-10	11.050	11.150	10.850	11.050	11.050	1,657,893
2026-02-09	10.950	11.150	10.900	11.000	11.000	1,826,459
2026-02-06	11.100	11.150	10.700	10.850	10.850	4,339,215
2026-02-05	11.150	11.450	11.100	11.200	11.200	2,385,045
2026-02-04	10.950	11.200	10.850	11.200	11.200	1,707,028
2026-02-03	11.200	11.200	10.700	10.950	10.950	4,310,685
2026-02-02	11.850	11.850	10.850	10.950	10.950	10,456,154
2026-01-30	12.300	12.400	11.950	11.950	11.950	3,065,545
2026-01-29	12.450	12.550	12.150	12.300	12.300	3,329,950
2026-01-28	12.300	12.600	12.200	12.450	12.450	4,059,355
2026-01-27	12.850	12.950	12.200	12.300	12.300	6,316,209
2026-01-26	12.200	12.700	12.200	12.550	12.550	6,767,993
2026-01-23	12.000	12.150	11.950	12.100	12.100	2,685,474
2026-01-22	12.250	12.500	11.800	12.050	12.050	4,813,983
2026-01-21	12.200	12.300	11.950	12.150	12.150	6,059,531

← NewerPage 3 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.