International CSRC Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	12.100	12.600	12.050	12.350	12.350	6,741,287
2025-07-28	11.500	12.100	11.500	12.050	12.050	4,590,973
2025-07-25	11.200	11.400	11.200	11.250	11.250	857,403
2025-07-24	11.250	11.250	10.900	11.250	11.250	1,091,855
2025-07-23	10.800	11.200	10.800	11.200	11.200	2,061,677
2025-07-22	10.750	10.800	10.650	10.700	10.700	631,803
2025-07-21	10.700	10.900	10.700	10.750	10.750	690,699
2025-07-18	10.800	10.800	10.650	10.750	10.750	628,219
2025-07-17	10.450	10.750	10.450	10.650	10.650	1,623,833
2025-07-16	10.450	10.550	10.350	10.400	10.400	622,542
2025-07-15	10.250	10.650	10.250	10.450	10.450	852,799
2025-07-14	10.300	10.400	10.150	10.400	10.400	946,815
2025-07-11	10.350	10.400	10.200	10.400	10.400	1,128,368
2025-07-10	10.400	10.450	10.300	10.350	10.350	854,054
2025-07-09	10.500	10.550	10.450	10.450	10.450	549,625
2025-07-08	10.750	10.750	10.400	10.500	10.500	906,915
2025-07-07	10.900	10.900	10.600	10.600	10.600	906,586
2025-07-04	10.950	11.000	10.750	10.850	10.850	436,201
2025-07-03	10.850	11.050	10.850	10.950	10.950	818,379
2025-07-02	10.850	10.900	10.750	10.800	10.800	344,239
2025-07-01	10.800	10.950	10.750	10.850	10.850	649,260
2025-06-30	10.900	10.900	10.700	10.700	10.700	583,182
2025-06-27	10.900	11.100	10.850	10.950	10.950	491,516
2025-06-26	10.800	11.100	10.750	10.900	10.900	1,188,771
2025-06-25	10.700	10.800	10.650	10.700	10.700	502,414
2025-06-24	10.600	10.700	10.550	10.650	10.650	716,832
2025-06-23	10.600	10.600	10.200	10.400	10.400	1,303,559
2025-06-20	10.750	10.850	10.550	10.600	10.600	676,949
2025-06-19	11.050	11.050	10.750	10.750	10.750	1,481,107
2025-06-18	11.000	11.400	10.850	11.050	11.050	2,487,021
2025-06-17	11.100	11.150	10.900	11.000	11.000	795,393
2025-06-16	10.850	11.100	10.800	11.100	11.100	652,299
2025-06-13	10.850	11.050	10.750	10.900	10.900	967,045
2025-06-12	10.900	11.000	10.850	10.950	10.950	729,365
2025-06-11	10.650	11.000	10.650	10.900	10.900	834,184
2025-06-10	10.500	10.900	10.450	10.750	10.750	1,503,823
2025-06-09	10.700	10.700	10.450	10.500	10.500	724,401
2025-06-06	10.650	10.750	10.650	10.700	10.700	440,950
2025-06-05	10.600	10.700	10.550	10.700	10.700	601,574
2025-06-04	10.650	10.750	10.550	10.600	10.600	833,000
2025-06-03	10.800	10.850	10.550	10.550	10.550	715,965
2025-06-02	11.050	11.050	10.650	10.800	10.800	1,308,101
2025-05-29	11.400	11.400	11.050	11.200	11.200	795,134
2025-05-28	11.450	11.450	11.150	11.300	11.300	824,528
2025-05-27	11.400	11.550	11.350	11.350	11.350	1,037,530
2025-05-26	11.400	11.600	11.250	11.300	11.300	1,798,581
2025-05-23	11.350	11.500	11.350	11.400	11.400	350,802
2025-05-22	11.550	11.550	11.300	11.500	11.500	835,163
2025-05-21	11.550	11.650	11.500	11.650	11.650	591,875
2025-05-20	11.700	11.700	11.450	11.550	11.550	502,699
2025-05-19	11.700	11.800	11.450	11.550	11.550	1,021,670
2025-05-16	11.850	11.850	11.750	11.850	11.850	705,800
2025-05-15	11.950	11.950	11.750	11.850	11.850	1,299,327
2025-05-14	11.900	11.950	11.750	11.900	11.900	1,564,574
2025-05-13	11.650	11.900	11.650	11.750	11.750	3,477,203
2025-05-12	11.200	11.350	11.150	11.300	11.300	1,099,601
2025-05-09	10.950	11.100	10.850	11.100	11.100	865,464
2025-05-08	11.050	11.100	10.900	11.000	11.000	725,780
2025-05-07	10.950	11.000	10.850	11.000	11.000	670,913
2025-05-06	10.800	11.050	10.800	10.850	10.850	534,273

← NewerPage 6 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.