International CSRC Investment Holdings Co., Ltd. (TPE:2104)
Taiwan · Delayed Price · Currency is TWD 11.10
-0.20 (-1.77%)
Aug 29, 2025, 2:36 PM CST
TPE:2104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.35 | 11.40 | 11.10 | 11.10 | 11.10 | -1.77% | 1,952,053 |
| 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 |
| Aug 26, 2025 | 11.85 | 11.95 | 11.35 | 11.45 | 11.45 | -4.18% | 3,237,656 |
| Aug 25, 2025 | 12.20 | 12.30 | 11.90 | 11.95 | 11.95 | - | 1,341,781 |
| Aug 22, 2025 | 12.15 | 12.20 | 11.90 | 11.95 | 11.95 | -1.24% | 1,115,871 |
| Aug 21, 2025 | 11.85 | 12.35 | 11.85 | 12.10 | 12.10 | 2.54% | 2,110,932 |
| Aug 20, 2025 | 12.15 | 12.20 | 11.75 | 11.80 | 11.80 | -2.88% | 2,000,597 |
| Aug 19, 2025 | 12.45 | 12.45 | 12.10 | 12.15 | 12.15 | -1.22% | 2,057,427 |
| Aug 18, 2025 | 12.10 | 12.65 | 12.10 | 12.30 | 12.30 | 2.07% | 3,886,929 |
| Aug 15, 2025 | 12.15 | 12.15 | 11.85 | 12.05 | 12.05 | -0.82% | 2,336,473 |
| Aug 14, 2025 | 12.15 | 12.50 | 12.10 | 12.15 | 12.15 | -3.19% | 2,976,375 |
| Aug 13, 2025 | 12.10 | 12.90 | 12.10 | 12.55 | 12.55 | 4.58% | 5,105,685 |
| Aug 12, 2025 | 11.65 | 12.15 | 11.65 | 12.00 | 12.00 | 3.00% | 2,282,102 |
| Aug 11, 2025 | 11.55 | 11.70 | 11.40 | 11.65 | 11.65 | 0.87% | 1,178,456 |
| Aug 8, 2025 | 11.50 | 11.80 | 11.50 | 11.55 | 11.55 | - | 1,240,527 |
| Aug 7, 2025 | 11.60 | 11.70 | 11.50 | 11.55 | 11.55 | 0.87% | 1,474,379 |
| Aug 6, 2025 | 11.55 | 11.65 | 11.45 | 11.45 | 11.45 | - | 868,808 |
| Aug 5, 2025 | 11.50 | 11.60 | 11.40 | 11.45 | 11.45 | -0.87% | 909,216 |
| Aug 4, 2025 | 11.55 | 11.60 | 11.20 | 11.55 | 11.55 | -1.70% | 2,364,851 |
| Aug 1, 2025 | 11.95 | 12.05 | 11.75 | 11.75 | 11.75 | -3.69% | 2,266,085 |
| Jul 31, 2025 | 12.45 | 12.45 | 12.05 | 12.20 | 12.20 | -2.01% | 2,593,818 |
| Jul 30, 2025 | 12.30 | 12.65 | 12.15 | 12.45 | 12.45 | 0.81% | 4,363,367 |
| Jul 29, 2025 | 12.10 | 12.60 | 12.05 | 12.35 | 12.35 | 2.49% | 6,758,526 |
| Jul 28, 2025 | 11.50 | 12.10 | 11.50 | 12.05 | 12.05 | 7.11% | 4,609,536 |
| Jul 25, 2025 | 11.20 | 11.40 | 11.20 | 11.25 | 11.25 | - | 865,484 |
| Jul 24, 2025 | 11.25 | 11.25 | 10.90 | 11.25 | 11.25 | 0.45% | 1,096,540 |
| Jul 23, 2025 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 4.67% | 2,070,829 |
| Jul 22, 2025 | 10.75 | 10.80 | 10.65 | 10.70 | 10.70 | -0.47% | 634,279 |
| Jul 21, 2025 | 10.70 | 10.90 | 10.70 | 10.75 | 10.75 | - | 695,320 |
| Jul 18, 2025 | 10.80 | 10.80 | 10.65 | 10.75 | 10.75 | 0.94% | 632,840 |
| Jul 17, 2025 | 10.45 | 10.75 | 10.45 | 10.65 | 10.65 | 2.40% | 1,627,817 |
| Jul 16, 2025 | 10.45 | 10.55 | 10.35 | 10.40 | 10.40 | -0.48% | 627,860 |
| Jul 15, 2025 | 10.25 | 10.65 | 10.25 | 10.45 | 10.45 | 0.48% | 859,664 |
| Jul 14, 2025 | 10.30 | 10.40 | 10.15 | 10.40 | 10.40 | - | 948,344 |
| Jul 11, 2025 | 10.35 | 10.40 | 10.20 | 10.40 | 10.40 | 0.48% | 1,133,604 |
| Jul 10, 2025 | 10.40 | 10.45 | 10.30 | 10.35 | 10.35 | -0.96% | 858,063 |
| Jul 9, 2025 | 10.50 | 10.55 | 10.45 | 10.45 | 10.45 | -0.48% | 551,671 |
| Jul 8, 2025 | 10.75 | 10.75 | 10.40 | 10.50 | 10.50 | -0.94% | 908,776 |
| Jul 7, 2025 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -2.30% | 910,196 |
| Jul 4, 2025 | 10.95 | 11.00 | 10.75 | 10.85 | 10.85 | -0.91% | 437,747 |
| Jul 3, 2025 | 10.85 | 11.05 | 10.85 | 10.95 | 10.95 | 1.39% | 822,590 |
| Jul 2, 2025 | 10.85 | 10.90 | 10.75 | 10.80 | 10.80 | -0.46% | 345,815 |
| Jul 1, 2025 | 10.80 | 10.95 | 10.75 | 10.85 | 10.85 | 1.40% | 656,315 |
| Jun 30, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -2.28% | 585,568 |
| Jun 27, 2025 | 10.90 | 11.10 | 10.85 | 10.95 | 10.95 | 0.46% | 494,243 |
| Jun 26, 2025 | 10.80 | 11.10 | 10.75 | 10.90 | 10.90 | 1.87% | 1,197,359 |
| Jun 25, 2025 | 10.70 | 10.80 | 10.65 | 10.70 | 10.70 | 0.47% | 505,650 |
| Jun 24, 2025 | 10.60 | 10.70 | 10.55 | 10.65 | 10.65 | 2.40% | 721,845 |
| Jun 23, 2025 | 10.60 | 10.60 | 10.20 | 10.40 | 10.40 | -1.89% | 1,308,051 |