International CSRC Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.200	15.250	15.000	15.000	15.000	752,688
2024-10-29	15.450	15.450	15.000	15.100	15.100	1,709,560
2024-10-28	15.300	15.450	15.200	15.350	15.350	796,329
2024-10-25	15.300	15.400	15.200	15.250	15.250	878,920
2024-10-24	15.350	15.350	15.200	15.300	15.300	750,410
2024-10-23	15.500	15.550	15.350	15.350	15.350	1,087,983
2024-10-22	15.600	15.600	15.500	15.550	15.550	382,207
2024-10-21	15.750	15.800	15.600	15.600	15.600	446,651
2024-10-18	15.750	15.850	15.650	15.750	15.750	530,706
2024-10-17	15.550	15.850	15.550	15.750	15.750	529,488
2024-10-16	15.600	15.650	15.400	15.550	15.550	1,159,425
2024-10-15	15.800	15.900	15.550	15.550	15.550	986,336
2024-10-14	16.000	16.000	15.750	15.800	15.800	1,188,581
2024-10-11	16.000	16.100	15.950	16.000	16.000	623,781
2024-10-09	16.350	16.350	16.050	16.050	16.050	788,165
2024-10-08	16.550	16.600	16.250	16.250	16.250	924,745
2024-10-07	16.650	16.750	16.550	16.650	16.650	897,303
2024-10-04	16.600	16.800	16.450	16.650	16.650	1,146,112
2024-10-01	16.450	16.700	16.250	16.600	16.600	1,391,348
2024-09-30	16.300	16.500	16.300	16.500	16.500	1,664,244
2024-09-27	15.900	16.450	15.850	16.300	16.300	2,939,630
2024-09-26	15.900	15.950	15.750	15.750	15.750	745,141
2024-09-25	15.700	15.950	15.650	15.800	15.800	1,101,035
2024-09-24	15.550	15.650	15.450	15.550	15.550	1,036,750
2024-09-23	15.700	15.750	15.450	15.500	15.500	631,997
2024-09-20	15.600	15.700	15.450	15.650	15.650	2,065,412
2024-09-19	15.550	15.650	15.500	15.600	15.600	697,589
2024-09-18	15.700	15.700	15.500	15.550	15.550	887,311
2024-09-16	15.400	15.800	15.400	15.600	15.600	1,222,181
2024-09-13	15.200	15.450	15.200	15.350	15.350	682,451
2024-09-12	15.300	15.350	15.150	15.200	15.200	712,089
2024-09-11	15.050	15.300	15.050	15.150	15.150	865,572
2024-09-10	15.150	15.250	15.050	15.200	15.200	1,296,696
2024-09-09	15.000	15.250	14.900	15.150	15.150	1,430,397
2024-09-06	15.200	15.450	15.050	15.300	15.300	785,013
2024-09-05	15.400	15.600	15.150	15.150	15.150	1,748,725
2024-09-04	15.650	15.700	15.300	15.400	15.400	2,519,110
2024-09-03	16.300	16.300	16.000	16.000	16.000	959,782
2024-09-02	16.400	16.400	16.250	16.300	16.300	514,248
2024-08-30	16.400	16.450	16.250	16.400	16.400	1,123,914
2024-08-29	16.400	16.500	16.250	16.350	16.350	683,171
2024-08-28	16.550	16.550	16.350	16.450	16.450	797,168
2024-08-27	16.450	16.550	16.400	16.550	16.550	725,804
2024-08-26	16.400	16.600	16.400	16.600	16.600	916,516
2024-08-23	16.350	16.450	16.300	16.400	16.400	485,300
2024-08-22	16.300	16.500	16.250	16.450	16.450	793,491
2024-08-21	16.350	16.450	16.200	16.300	16.300	786,959
2024-08-20	16.450	16.450	16.250	16.250	16.250	823,154
2024-08-19	16.400	16.500	16.300	16.400	16.400	761,655
2024-08-16	16.500	16.700	16.400	16.400	16.400	847,829
2024-08-15	16.450	16.550	16.350	16.350	16.350	889,507
2024-08-14	16.250	16.550	16.250	16.550	16.550	1,751,908
2024-08-13	16.000	16.300	15.900	16.200	16.200	2,168,896
2024-08-12	16.400	16.600	16.300	16.350	16.350	713,825
2024-08-09	16.150	16.500	16.150	16.200	16.200	1,381,443
2024-08-08	16.100	16.300	15.950	16.150	16.150	939,390
2024-08-07	15.850	16.450	15.850	16.400	16.400	1,608,864
2024-08-06	15.900	15.950	15.100	15.900	15.900	2,398,661
2024-08-05	16.800	16.800	15.650	15.650	15.650	4,847,926
2024-08-02	17.200	17.200	16.950	17.000	17.000	1,973,368

← NewerPage 9 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.