International CSRC Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	10.800	11.200	10.650	10.800	10.800	1,504,387
2025-05-02	10.650	10.800	10.600	10.750	10.750	920,029
2025-04-30	10.750	10.800	10.550	10.600	10.600	643,597
2025-04-29	10.650	10.850	10.650	10.800	10.800	1,043,555
2025-04-28	10.650	10.650	10.550	10.650	10.650	515,591
2025-04-25	10.550	10.700	10.500	10.550	10.550	745,503
2025-04-24	10.650	10.750	10.400	10.500	10.500	727,978
2025-04-23	10.500	10.700	10.450	10.650	10.650	664,665
2025-04-22	10.400	10.500	10.300	10.350	10.350	572,359
2025-04-21	10.600	10.600	10.300	10.400	10.400	671,383
2025-04-18	10.650	10.700	10.550	10.650	10.650	749,883
2025-04-17	10.600	10.750	10.450	10.550	10.550	1,009,567
2025-04-16	10.800	10.800	10.550	10.650	10.650	769,476
2025-04-15	10.450	10.900	10.450	10.900	10.900	1,332,415
2025-04-14	10.400	10.750	10.350	10.450	10.450	2,141,917
2025-04-11	9.900	10.450	9.850	10.400	10.400	2,432,130
2025-04-10	10.000	10.350	9.960	10.350	10.350	2,152,468
2025-04-09	10.250	10.250	9.390	9.450	9.450	4,334,646
2025-04-08	10.200	10.500	10.100	10.250	10.250	4,294,523
2025-04-07	10.750	10.750	10.750	10.750	10.750	1,185,239
2025-04-02	11.700	12.000	11.700	11.900	11.900	871,112
2025-04-01	11.600	11.850	11.600	11.800	11.800	1,528,465
2025-03-31	11.700	11.700	11.500	11.550	11.550	3,157,844
2025-03-28	12.150	12.150	11.850	11.900	11.900	2,847,830
2025-03-27	12.150	12.200	12.100	12.150	12.150	1,075,102
2025-03-26	12.200	12.350	12.100	12.250	12.250	1,037,222
2025-03-25	12.350	12.350	12.050	12.100	12.100	2,483,422
2025-03-24	12.400	12.450	12.300	12.300	12.300	1,140,939
2025-03-21	12.650	12.650	12.350	12.350	12.350	1,701,430
2025-03-20	12.500	12.650	12.500	12.600	12.600	1,004,764
2025-03-19	12.550	12.700	12.450	12.500	12.500	1,737,520
2025-03-18	12.700	12.750	12.550	12.550	12.550	1,467,354
2025-03-17	12.550	12.650	12.450	12.600	12.600	1,321,485
2025-03-14	12.150	12.500	12.150	12.450	12.450	1,490,820
2025-03-13	12.450	12.600	12.200	12.200	12.200	2,218,054
2025-03-12	12.450	12.550	12.350	12.400	12.400	1,417,261
2025-03-11	12.450	12.550	12.150	12.500	12.500	3,091,510
2025-03-10	12.600	12.800	12.600	12.700	12.700	1,611,465
2025-03-07	12.800	12.900	12.650	12.650	12.650	999,842
2025-03-06	13.000	13.150	12.700	12.800	12.800	2,371,720
2025-03-05	12.600	12.950	12.500	12.950	12.950	4,284,164
2025-03-04	12.500	12.600	12.250	12.600	12.600	2,146,131
2025-03-03	12.500	12.700	12.450	12.600	12.600	10,248,117
2025-02-27	13.000	13.250	12.500	12.500	12.500	25,757,636
2025-02-26	13.150	13.250	12.900	13.000	13.000	2,967,599
2025-02-25	13.050	13.350	12.900	13.100	13.100	3,991,620
2025-02-24	13.200	13.350	13.100	13.100	13.100	1,643,630
2025-02-21	13.250	13.350	13.150	13.200	13.200	1,891,361
2025-02-20	13.200	13.500	13.150	13.250	13.250	2,872,314
2025-02-19	13.050	13.350	13.050	13.200	13.200	3,143,811
2025-02-18	13.250	13.350	13.050	13.050	13.050	2,262,288
2025-02-17	13.200	13.200	13.000	13.100	13.100	2,200,887
2025-02-14	13.100	13.300	12.950	13.200	13.200	2,317,103
2025-02-13	12.650	13.200	12.550	13.100	13.100	3,744,511
2025-02-12	12.450	12.750	12.450	12.500	12.500	2,422,436
2025-02-11	12.350	12.550	12.350	12.350	12.350	1,307,874
2025-02-10	12.200	12.400	12.100	12.300	12.300	967,776
2025-02-07	12.400	12.400	12.200	12.250	12.250	893,851
2025-02-06	12.200	12.450	12.200	12.400	12.400	812,234
2025-02-05	12.350	12.550	12.200	12.200	12.200	1,666,001

← NewerPage 7 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.