International CSRC Investment Holdings Co., Ltd. (TPE:2104)
Taiwan · Delayed Price · Currency is TWD 10.40
+0.10 (0.96%)
Dec 3, 2025, 1:35 PM CST
TPE:2104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 10.50 | 10.75 | 10.40 | 10.40 | 10.40 | - | 2,452,898 |
| Dec 2, 2025 | 10.60 | 11.00 | 10.40 | 10.40 | 10.40 | -0.95% | 10,322,580 |
| Dec 1, 2025 | 10.20 | 10.75 | 10.10 | 10.50 | 10.50 | 3.96% | 15,669,878 |
| Nov 28, 2025 | 9.91 | 10.20 | 9.91 | 10.10 | 10.10 | 2.33% | 3,479,380 |
| Nov 27, 2025 | 9.76 | 9.98 | 9.73 | 9.87 | 9.87 | 1.44% | 1,939,101 |
| Nov 26, 2025 | 9.50 | 9.78 | 9.50 | 9.73 | 9.73 | 2.64% | 2,248,133 |
| Nov 25, 2025 | 9.46 | 9.57 | 9.38 | 9.48 | 9.48 | 0.64% | 1,223,690 |
| Nov 24, 2025 | 9.48 | 9.54 | 9.33 | 9.42 | 9.42 | 0.32% | 2,564,269 |
| Nov 21, 2025 | 9.51 | 9.54 | 9.33 | 9.39 | 9.39 | -2.19% | 3,107,130 |
| Nov 20, 2025 | 9.53 | 9.64 | 9.44 | 9.60 | 9.60 | 1.48% | 2,643,049 |
| Nov 19, 2025 | 9.79 | 9.79 | 9.46 | 9.46 | 9.46 | -2.67% | 3,789,959 |
| Nov 18, 2025 | 9.90 | 9.92 | 9.71 | 9.72 | 9.72 | -1.82% | 2,739,101 |
| Nov 17, 2025 | 10.05 | 10.10 | 9.85 | 9.90 | 9.90 | -1.49% | 3,039,210 |
| Nov 14, 2025 | 10.00 | 10.15 | 9.95 | 10.05 | 10.05 | - | 2,365,760 |
| Nov 13, 2025 | 10.15 | 10.20 | 10.00 | 10.05 | 10.05 | -0.99% | 2,630,329 |
| Nov 12, 2025 | 9.99 | 10.20 | 9.84 | 10.15 | 10.15 | - | 3,001,149 |
| Nov 11, 2025 | 10.15 | 10.25 | 10.10 | 10.15 | 10.15 | - | 938,749 |
| Nov 10, 2025 | 10.20 | 10.25 | 10.00 | 10.15 | 10.15 | -0.98% | 1,570,848 |
| Nov 7, 2025 | 10.40 | 10.45 | 10.25 | 10.25 | 10.25 | -1.91% | 1,258,270 |
| 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 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 |