International CSRC Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.750	10.900	10.700	10.700	10.700	1,062,277
2025-10-22	10.650	10.800	10.650	10.750	10.750	693,405
2025-10-21	10.750	10.750	10.650	10.650	10.650	791,537
2025-10-20	10.750	10.900	10.600	10.700	10.700	1,354,679
2025-10-17	10.600	10.850	10.600	10.750	10.750	1,350,475
2025-10-16	10.750	10.800	10.600	10.650	10.650	1,138,037
2025-10-15	10.850	10.850	10.600	10.650	10.650	1,590,804
2025-10-14	10.900	11.000	10.800	10.850	10.850	1,269,249
2025-10-13	10.850	11.050	10.700	10.950	10.950	1,554,655
2025-10-09	10.750	11.250	10.750	11.100	11.100	3,184,710
2025-10-08	10.700	10.750	10.600	10.700	10.700	472,791
2025-10-07	10.750	10.850	10.650	10.700	10.700	912,310
2025-10-03	10.800	10.800	10.700	10.750	10.750	840,171
2025-10-02	10.950	11.000	10.750	10.850	10.850	951,851
2025-10-01	10.800	10.950	10.750	10.900	10.900	821,443
2025-09-30	11.050	11.100	10.750	10.800	10.800	830,001
2025-09-29	10.900	10.900	10.900	10.900	10.900	0
2025-09-26	11.100	11.100	10.650	10.900	10.900	2,785,028
2025-09-25	10.750	11.150	10.700	11.100	11.100	3,258,656
2025-09-24	10.800	10.800	10.600	10.700	10.700	777,611
2025-09-23	10.800	10.850	10.700	10.750	10.750	1,037,347
2025-09-22	10.750	10.900	10.700	10.750	10.750	1,173,286
2025-09-19	10.700	10.800	10.650	10.700	10.700	942,098
2025-09-18	10.700	10.750	10.550	10.650	10.650	1,159,462
2025-09-17	10.500	10.750	10.500	10.600	10.600	1,213,304
2025-09-16	10.600	10.700	10.450	10.500	10.500	1,367,947
2025-09-15	10.650	10.750	10.550	10.650	10.650	446,129
2025-09-12	10.600	10.700	10.550	10.650	10.650	1,179,808
2025-09-11	10.900	10.900	10.500	10.550	10.550	2,251,011
2025-09-10	10.900	10.950	10.750	10.900	10.900	1,123,781
2025-09-09	11.000	11.050	10.850	10.900	10.900	1,011,661
2025-09-08	11.000	11.050	10.800	10.900	10.900	1,293,080
2025-09-05	11.050	11.150	10.900	11.000	11.000	857,407
2025-09-04	11.000	11.150	11.000	11.050	11.050	539,503
2025-09-03	11.000	11.150	10.900	10.950	10.950	1,082,436
2025-09-02	10.950	11.100	10.850	11.000	11.000	758,966
2025-09-01	11.050	11.200	10.800	10.950	10.950	1,982,487
2025-08-29	11.350	11.400	11.100	11.100	11.100	1,945,502
2025-08-28	11.350	11.450	11.250	11.300	11.300	1,130,847
2025-08-27	11.400	11.600	11.350	11.400	11.400	1,256,850
2025-08-26	11.850	11.950	11.350	11.450	11.450	3,224,932
2025-08-25	12.200	12.300	11.900	11.950	11.950	1,337,644
2025-08-22	12.150	12.200	11.900	11.950	11.950	1,113,101
2025-08-21	11.850	12.350	11.850	12.100	12.100	2,105,418
2025-08-20	12.150	12.200	11.750	11.800	11.800	1,994,467
2025-08-19	12.450	12.450	12.100	12.150	12.150	2,050,756
2025-08-18	12.100	12.650	12.100	12.300	12.300	3,874,560
2025-08-15	12.150	12.150	11.850	12.050	12.050	2,329,693
2025-08-14	12.150	12.500	12.100	12.150	12.150	2,966,363
2025-08-13	12.100	12.900	12.100	12.550	12.550	5,088,941
2025-08-12	11.650	12.150	11.650	12.000	12.000	2,268,627
2025-08-11	11.550	11.700	11.400	11.650	11.650	1,172,004
2025-08-08	11.500	11.800	11.500	11.550	11.550	1,237,586
2025-08-07	11.600	11.700	11.500	11.550	11.550	1,470,604
2025-08-06	11.550	11.650	11.450	11.450	11.450	862,211
2025-08-05	11.500	11.600	11.400	11.450	11.450	904,451
2025-08-04	11.550	11.600	11.200	11.550	11.550	2,358,713
2025-08-01	12.200	12.200	12.200	12.200	12.200	0
2025-07-31	12.450	12.450	12.050	12.200	12.200	2,588,483
2025-07-30	12.300	12.650	12.150	12.450	12.450	4,349,915

← NewerPage 5 of 21 · 1,220 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.