International CSRC Investment Holdings Co., Ltd. (TPE:2104)
Taiwan · Delayed Price · Currency is TWD 11.75
-0.45 (-3.69%)
Aug 1, 2025, 2:36 PM CST
TPE:2104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 10.75 | 10.85 | 10.55 | 10.60 | 10.60 | -1.40% | 680,710 |
| Jun 19, 2025 | 11.05 | 11.05 | 10.75 | 10.75 | 10.75 | -2.71% | 1,484,679 |
| Jun 18, 2025 | 11.00 | 11.40 | 10.85 | 11.05 | 11.05 | 0.45% | 2,491,148 |
| Jun 17, 2025 | 11.10 | 11.15 | 10.90 | 11.00 | 11.00 | -0.90% | 798,834 |
| Jun 16, 2025 | 10.85 | 11.10 | 10.80 | 11.10 | 11.10 | 1.83% | 656,858 |
| Jun 13, 2025 | 10.85 | 11.05 | 10.75 | 10.90 | 10.90 | -0.46% | 970,605 |
| Jun 12, 2025 | 10.90 | 11.00 | 10.85 | 10.95 | 10.95 | 0.46% | 731,956 |
| Jun 11, 2025 | 10.65 | 11.00 | 10.65 | 10.90 | 10.90 | 1.40% | 837,885 |
| Jun 10, 2025 | 10.50 | 10.90 | 10.45 | 10.75 | 10.75 | 2.38% | 1,508,916 |
| Jun 9, 2025 | 10.70 | 10.70 | 10.45 | 10.50 | 10.50 | -1.87% | 728,793 |
| Jun 6, 2025 | 10.65 | 10.75 | 10.65 | 10.70 | 10.70 | - | 441,355 |
| Jun 5, 2025 | 10.60 | 10.70 | 10.55 | 10.70 | 10.70 | 0.94% | 604,734 |
| Jun 4, 2025 | 10.65 | 10.75 | 10.55 | 10.60 | 10.60 | 0.47% | 837,825 |
| Jun 3, 2025 | 10.80 | 10.85 | 10.55 | 10.55 | 10.55 | -2.31% | 722,492 |
| Jun 2, 2025 | 11.05 | 11.05 | 10.65 | 10.80 | 10.80 | -3.57% | 1,316,448 |
| May 29, 2025 | 11.40 | 11.40 | 11.05 | 11.20 | 11.20 | -0.88% | 802,801 |
| May 28, 2025 | 11.45 | 11.45 | 11.15 | 11.30 | 11.30 | -0.44% | 827,321 |
| May 27, 2025 | 11.40 | 11.55 | 11.35 | 11.35 | 11.35 | 0.44% | 1,040,167 |
| May 26, 2025 | 11.40 | 11.60 | 11.25 | 11.30 | 11.30 | -0.88% | 1,802,305 |
| May 23, 2025 | 11.35 | 11.50 | 11.35 | 11.40 | 11.40 | -0.87% | 351,727 |