International CSRC Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.500	12.950	12.200	12.300	12.300	7,269,704
2026-01-19	11.950	12.900	11.950	12.500	12.500	7,346,953
2026-01-16	11.950	12.350	11.800	12.000	12.000	5,673,042
2026-01-15	11.550	12.000	11.450	11.850	11.850	4,349,283
2026-01-14	11.600	11.650	11.450	11.600	11.600	2,246,300
2026-01-13	11.450	11.650	11.300	11.550	11.550	5,551,649
2026-01-12	11.150	11.450	11.050	11.350	11.350	2,526,700
2026-01-09	11.350	11.350	10.900	10.950	10.950	2,303,398
2026-01-08	11.550	11.750	11.150	11.150	11.150	3,302,705
2026-01-07	11.150	11.500	11.050	11.450	11.450	2,837,728
2026-01-06	10.850	11.250	10.750	11.150	11.150	2,689,230
2026-01-05	11.100	11.150	10.800	10.850	10.850	3,242,504
2026-01-02	11.500	11.550	11.050	11.150	11.150	3,266,755
2025-12-31	11.600	11.700	11.450	11.500	11.500	1,676,459
2025-12-30	11.500	11.800	11.450	11.650	11.650	3,869,773
2025-12-29	11.300	11.800	11.300	11.500	11.500	2,612,714
2025-12-26	11.500	11.550	11.250	11.300	11.300	1,580,582
2025-12-24	11.900	12.000	11.400	11.450	11.450	3,422,045
2025-12-23	11.600	11.950	11.500	11.850	11.850	4,660,120
2025-12-22	11.350	11.700	11.300	11.550	11.550	3,235,973
2025-12-19	10.750	11.300	10.700	11.300	11.300	3,613,548
2025-12-18	10.750	10.800	10.600	10.700	10.700	2,694,008
2025-12-17	11.500	11.500	10.750	10.750	10.750	7,612,671
2025-12-16	11.400	11.600	11.200	11.550	11.550	2,652,707
2025-12-15	11.350	11.650	11.300	11.500	11.500	2,009,120
2025-12-12	11.700	11.850	11.150	11.350	11.350	4,963,694
2025-12-11	11.250	11.800	11.200	11.700	11.700	4,583,840
2025-12-10	11.750	11.800	11.250	11.300	11.300	6,385,614
2025-12-09	11.450	11.900	11.150	11.800	11.800	14,090,110
2025-12-08	10.350	11.300	10.350	11.300	11.300	11,976,210
2025-12-05	10.550	10.550	10.250	10.300	10.300	2,330,491
2025-12-04	10.500	10.600	10.400	10.550	10.550	1,780,702
2025-12-03	10.500	10.750	10.400	10.400	10.400	2,445,474
2025-12-02	10.600	11.000	10.400	10.400	10.400	10,306,810
2025-12-01	10.200	10.750	10.100	10.500	10.500	15,651,605
2025-11-28	9.910	10.200	9.910	10.100	10.100	3,468,714
2025-11-27	9.760	9.980	9.730	9.870	9.870	1,934,141
2025-11-26	9.500	9.780	9.500	9.730	9.730	2,238,254
2025-11-25	9.460	9.570	9.380	9.480	9.480	1,215,898
2025-11-24	9.480	9.540	9.330	9.420	9.420	2,555,944
2025-11-21	9.510	9.540	9.330	9.390	9.390	3,094,654
2025-11-20	9.530	9.640	9.440	9.600	9.600	2,636,438
2025-11-19	9.790	9.790	9.460	9.460	9.460	3,776,995
2025-11-18	9.900	9.920	9.710	9.720	9.720	2,722,492
2025-11-17	10.050	10.100	9.850	9.900	9.900	3,022,059
2025-11-14	10.000	10.150	9.950	10.050	10.050	2,356,536
2025-11-13	10.150	10.200	10.000	10.050	10.050	2,624,551
2025-11-12	9.990	10.200	9.840	10.150	10.150	2,993,385
2025-11-11	10.150	10.250	10.100	10.150	10.150	934,855
2025-11-10	10.200	10.250	10.000	10.150	10.150	1,566,338
2025-11-07	10.400	10.450	10.250	10.250	10.250	1,251,867
2025-11-06	10.200	10.500	10.150	10.450	10.450	1,300,892
2025-11-05	10.050	10.150	9.800	10.150	10.150	1,501,306
2025-11-04	10.100	10.200	10.000	10.050	10.050	1,391,298
2025-11-03	10.300	10.300	10.100	10.100	10.100	1,777,645
2025-10-31	10.550	10.550	10.250	10.250	10.250	1,880,441
2025-10-30	10.600	10.650	10.400	10.450	10.450	2,037,802
2025-10-29	10.700	10.850	10.550	10.600	10.600	1,234,650
2025-10-28	10.850	10.850	10.600	10.650	10.650	1,415,294
2025-10-27	10.750	10.900	10.700	10.750	10.750	887,211

← NewerPage 4 of 5 · 244 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.