International CSRC Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	12.350	12.400	12.200	12.250	12.250	1,088,381
2025-02-03	12.500	12.500	12.100	12.250	12.250	2,196,627
2025-01-22	12.800	12.800	12.500	12.700	12.700	1,504,775
2025-01-21	12.600	12.850	12.550	12.700	12.700	995,774
2025-01-20	12.800	12.800	12.500	12.650	12.650	1,155,020
2025-01-17	12.500	12.900	12.500	12.800	12.800	2,095,057
2025-01-16	12.550	12.750	12.450	12.500	12.500	1,684,226
2025-01-15	12.150	12.550	12.150	12.400	12.400	1,552,844
2025-01-14	11.950	12.300	11.950	12.150	12.150	1,127,203
2025-01-13	11.800	11.950	11.550	11.800	11.800	1,980,656
2025-01-10	11.900	12.050	11.850	11.950	11.950	1,148,011
2025-01-09	12.350	12.350	11.900	11.950	11.950	1,577,309
2025-01-08	12.300	12.400	12.200	12.250	12.250	785,253
2025-01-07	12.700	12.700	12.400	12.400	12.400	679,668
2025-01-06	12.350	12.750	12.350	12.600	12.600	1,539,181
2025-01-03	12.450	12.650	12.350	12.350	12.350	1,220,765
2025-01-02	12.600	12.650	12.400	12.450	12.450	1,259,303
2024-12-31	12.800	12.900	12.550	12.700	12.700	1,429,541
2024-12-30	13.150	13.150	12.850	12.850	12.850	1,072,230
2024-12-27	13.300	13.300	13.050	13.100	13.100	503,477
2024-12-26	13.250	13.450	13.200	13.200	13.200	698,217
2024-12-25	13.250	13.400	13.200	13.250	13.250	610,445
2024-12-24	13.200	13.500	13.150	13.250	13.250	1,137,415
2024-12-23	13.050	13.300	13.050	13.200	13.200	1,608,382
2024-12-20	13.200	13.350	12.850	12.850	12.850	2,857,536
2024-12-19	13.300	13.450	13.150	13.300	13.300	1,536,474
2024-12-18	13.500	13.600	13.350	13.500	13.500	803,763
2024-12-17	13.400	13.650	13.350	13.500	13.500	923,851
2024-12-16	13.850	13.850	13.300	13.400	13.400	4,037,260
2024-12-13	14.550	14.550	13.800	13.850	13.850	3,359,343
2024-12-12	14.950	15.000	14.600	14.600	14.600	1,705,270
2024-12-11	15.150	15.150	14.950	14.950	14.950	711,835
2024-12-10	15.250	15.350	15.000	15.000	15.000	674,635
2024-12-09	15.250	15.250	15.100	15.250	15.250	397,819
2024-12-06	15.150	15.300	15.150	15.300	15.300	432,969
2024-12-05	15.300	15.300	15.100	15.150	15.150	325,943
2024-12-04	15.350	15.350	15.100	15.200	15.200	532,260
2024-12-03	15.100	15.300	15.050	15.300	15.300	687,633
2024-12-02	15.200	15.250	15.050	15.050	15.050	492,150
2024-11-29	15.150	15.250	15.100	15.200	15.200	453,261
2024-11-28	15.300	15.350	15.050	15.250	15.250	1,953,011
2024-11-27	15.500	15.500	15.350	15.350	15.350	750,092
2024-11-26	15.550	15.650	15.450	15.500	15.500	714,100
2024-11-25	15.500	15.750	15.450	15.650	15.650	1,605,888
2024-11-22	15.500	15.650	15.450	15.500	15.500	1,084,308
2024-11-21	15.450	15.550	15.350	15.500	15.500	587,000
2024-11-20	15.450	15.450	15.450	15.450	15.450	633,867
2024-11-19	15.500	15.600	15.450	15.550	15.550	1,077,895
2024-11-18	15.350	15.600	15.300	15.450	15.450	1,579,809
2024-11-15	14.950	15.350	14.950	15.300	15.300	1,083,358
2024-11-14	14.950	15.050	14.850	15.000	15.000	1,588,907
2024-11-13	15.000	15.100	14.950	15.050	15.050	980,257
2024-11-12	15.100	15.150	15.000	15.050	15.050	1,277,793
2024-11-11	15.350	15.350	15.100	15.250	15.250	378,000
2024-11-08	15.400	15.450	15.200	15.350	15.350	717,593
2024-11-07	15.100	15.500	15.100	15.400	15.400	581,897
2024-11-06	15.300	15.300	15.100	15.150	15.150	533,458
2024-11-05	15.200	15.300	15.150	15.200	15.200	421,600
2024-11-04	15.350	15.350	15.150	15.150	15.150	498,808
2024-11-01	14.950	15.350	14.850	15.350	15.350	972,569

← NewerPage 8 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.