International CSRC Investment Holdings Co., Ltd. (TPE:2104)
Taiwan · Delayed Price · Currency is TWD 10.25
-0.20 (-1.91%)
Nov 7, 2025, 2:36 PM CST
TPE:2104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 10.40 | 10.45 | 10.25 | 10.25 | 10.25 | -1.91% | 1,353,735 |
| Nov 6, 2025 | 10.20 | 10.50 | 10.15 | 10.45 | 10.45 | 2.96% | 1,311,137 |
| Nov 5, 2025 | 10.05 | 10.15 | 9.80 | 10.15 | 10.15 | 1.00% | 1,506,743 |
| Nov 4, 2025 | 10.10 | 10.20 | 10.00 | 10.05 | 10.05 | -0.50% | 1,397,364 |
| Nov 3, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.46% | 1,785,151 |
| Oct 31, 2025 | 10.55 | 10.55 | 10.25 | 10.25 | 10.25 | -1.91% | 1,889,514 |
| Oct 30, 2025 | 10.60 | 10.65 | 10.40 | 10.45 | 10.45 | -1.42% | 2,047,434 |
| Oct 29, 2025 | 10.70 | 10.85 | 10.55 | 10.60 | 10.60 | -0.47% | 1,240,170 |
| Oct 28, 2025 | 10.85 | 10.85 | 10.60 | 10.65 | 10.65 | -0.93% | 1,420,381 |
| Oct 27, 2025 | 10.75 | 10.90 | 10.70 | 10.75 | 10.75 | 0.47% | 893,668 |
| Oct 23, 2025 | 10.75 | 10.90 | 10.70 | 10.70 | 10.70 | -0.47% | 1,068,757 |
| Oct 22, 2025 | 10.65 | 10.80 | 10.65 | 10.75 | 10.75 | 0.94% | 698,161 |
| Oct 21, 2025 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | -0.47% | 796,065 |
| Oct 20, 2025 | 10.75 | 10.90 | 10.60 | 10.70 | 10.70 | -0.47% | 1,360,007 |
| Oct 17, 2025 | 10.60 | 10.85 | 10.60 | 10.75 | 10.75 | 0.94% | 1,354,118 |
| Oct 16, 2025 | 10.75 | 10.80 | 10.60 | 10.65 | 10.65 | - | 1,143,657 |
| Oct 15, 2025 | 10.85 | 10.85 | 10.60 | 10.65 | 10.65 | -1.84% | 1,596,333 |
| Oct 14, 2025 | 10.90 | 11.00 | 10.80 | 10.85 | 10.85 | -0.91% | 1,273,925 |
| Oct 13, 2025 | 10.85 | 11.05 | 10.70 | 10.95 | 10.95 | -1.35% | 1,561,157 |
| Oct 9, 2025 | 10.75 | 11.25 | 10.75 | 11.10 | 11.10 | 3.74% | 3,197,193 |
| Oct 8, 2025 | 10.70 | 10.75 | 10.60 | 10.70 | 10.70 | - | 475,976 |
| Oct 7, 2025 | 10.75 | 10.85 | 10.65 | 10.70 | 10.70 | -0.47% | 919,285 |
| Oct 3, 2025 | 10.80 | 10.80 | 10.70 | 10.75 | 10.75 | -0.92% | 842,755 |
| Oct 2, 2025 | 10.95 | 11.00 | 10.75 | 10.85 | 10.85 | -0.46% | 955,809 |
| Oct 1, 2025 | 10.80 | 10.95 | 10.75 | 10.90 | 10.90 | 0.93% | 824,214 |
| Sep 30, 2025 | 11.05 | 11.10 | 10.75 | 10.80 | 10.80 | -0.92% | 836,191 |
| Sep 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 26, 2025 | 11.10 | 11.10 | 10.65 | 10.90 | 10.90 | -1.80% | 2,794,764 |
| Sep 25, 2025 | 10.75 | 11.15 | 10.70 | 11.10 | 11.10 | 3.74% | 3,266,208 |
| Sep 24, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.47% | 785,368 |
| Sep 23, 2025 | 10.80 | 10.85 | 10.70 | 10.75 | 10.75 | - | 1,041,094 |
| Sep 22, 2025 | 10.75 | 10.90 | 10.70 | 10.75 | 10.75 | 0.47% | 1,180,646 |
| Sep 19, 2025 | 10.70 | 10.80 | 10.65 | 10.70 | 10.70 | 0.47% | 946,221 |
| Sep 18, 2025 | 10.70 | 10.75 | 10.55 | 10.65 | 10.65 | 0.47% | 1,164,652 |
| Sep 17, 2025 | 10.50 | 10.75 | 10.50 | 10.60 | 10.60 | 0.95% | 1,218,657 |
| Sep 16, 2025 | 10.60 | 10.70 | 10.45 | 10.50 | 10.50 | -1.41% | 1,374,908 |
| Sep 15, 2025 | 10.65 | 10.75 | 10.55 | 10.65 | 10.65 | - | 450,810 |
| Sep 12, 2025 | 10.60 | 10.70 | 10.55 | 10.65 | 10.65 | 0.95% | 1,182,986 |
| Sep 11, 2025 | 10.90 | 10.90 | 10.50 | 10.55 | 10.55 | -3.21% | 2,263,161 |
| Sep 10, 2025 | 10.90 | 10.95 | 10.75 | 10.90 | 10.90 | - | 1,129,492 |
| Sep 9, 2025 | 11.00 | 11.05 | 10.85 | 10.90 | 10.90 | - | 1,016,495 |
| Sep 8, 2025 | 11.00 | 11.05 | 10.80 | 10.90 | 10.90 | -0.91% | 1,299,434 |
| Sep 5, 2025 | 11.05 | 11.15 | 10.90 | 11.00 | 11.00 | -0.45% | 861,333 |
| Sep 4, 2025 | 11.00 | 11.15 | 11.00 | 11.05 | 11.05 | 0.91% | 544,117 |
| Sep 3, 2025 | 11.00 | 11.15 | 10.90 | 10.95 | 10.95 | -0.45% | 1,084,870 |
| Sep 2, 2025 | 10.95 | 11.10 | 10.85 | 11.00 | 11.00 | 0.46% | 762,127 |
| Sep 1, 2025 | 11.05 | 11.20 | 10.80 | 10.95 | 10.95 | -1.35% | 1,991,087 |
| Aug 29, 2025 | 11.35 | 11.40 | 11.10 | 11.10 | 11.10 | -1.77% | 1,952,555 |
| Aug 28, 2025 | 11.35 | 11.45 | 11.25 | 11.30 | 11.30 | -0.88% | 1,139,787 |
| Aug 27, 2025 | 11.40 | 11.60 | 11.35 | 11.40 | 11.40 | -0.44% | 1,263,743 |