International CSRC Investment Holdings Co., Ltd. (TPE:2104)
Taiwan · Delayed Price · Currency is TWD 10.45
-0.20 (-1.88%)
Aug 27, 2026, 1:30 PM CST
TPE:2104 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 10.55 | 10.70 | 10.45 | 10.50 | - | -1.41% | 2,640,188 |
| Aug 26, 2026 | 10.35 | 10.70 | 10.35 | 10.65 | 10.65 | 4.41% | 5,488,501 |
| Aug 25, 2026 | 10.35 | 10.35 | 10.20 | 10.20 | 10.20 | -1.45% | 5,350,995 |
| Aug 24, 2026 | 10.65 | 10.70 | 10.30 | 10.35 | 10.35 | -2.82% | 2,350,734 |
| Aug 21, 2026 | 10.50 | 10.70 | 10.40 | 10.65 | 10.65 | 1.91% | 3,498,998 |
| Aug 20, 2026 | 10.35 | 10.55 | 10.35 | 10.45 | 10.45 | 1.46% | 2,168,119 |
| Aug 19, 2026 | 10.35 | 10.35 | 10.20 | 10.30 | 10.30 | -0.48% | 1,765,408 |
| Aug 18, 2026 | 10.35 | 10.40 | 10.25 | 10.35 | 10.35 | -0.48% | 1,982,208 |
| Aug 17, 2026 | 10.30 | 10.45 | 10.20 | 10.40 | 10.40 | 0.97% | 2,034,218 |
| Aug 14, 2026 | 10.25 | 10.35 | 10.10 | 10.30 | 10.30 | 0.98% | 2,612,596 |
| Aug 13, 2026 | 10.30 | 10.40 | 10.05 | 10.20 | 10.20 | -1.45% | 3,285,777 |
| Aug 12, 2026 | 10.40 | 10.40 | 10.30 | 10.35 | 10.35 | -0.48% | 2,402,530 |
| Aug 11, 2026 | 10.45 | 10.50 | 10.30 | 10.40 | 10.40 | -0.48% | 2,935,745 |
| Aug 10, 2026 | 10.20 | 10.60 | 10.20 | 10.45 | 10.45 | 4.71% | 7,673,983 |
| Aug 7, 2026 | 9.90 | 10.20 | 9.90 | 9.98 | 9.98 | 1.32% | 3,328,053 |
| Aug 6, 2026 | 9.73 | 9.85 | 9.71 | 9.85 | 9.85 | 0.82% | 1,579,352 |
| Aug 5, 2026 | 9.64 | 9.80 | 9.64 | 9.77 | 9.77 | 1.88% | 1,981,256 |
| Aug 4, 2026 | 9.49 | 9.64 | 9.45 | 9.59 | 9.59 | 0.52% | 1,958,482 |
| Aug 3, 2026 | 9.62 | 9.65 | 9.45 | 9.54 | 9.54 | -1.14% | 3,746,476 |
| Jul 31, 2026 | 9.81 | 9.85 | 9.64 | 9.65 | 9.65 | - | 4,326,080 |
| Jul 30, 2026 | 9.80 | 9.80 | 9.56 | 9.65 | 9.65 | -0.21% | 3,343,186 |
| Jul 29, 2026 | 9.99 | 9.99 | 9.56 | 9.67 | 9.67 | -2.32% | 7,199,125 |
| Jul 28, 2026 | 9.99 | 9.99 | 9.76 | 9.90 | 9.90 | -2.46% | 7,598,358 |
| Jul 27, 2026 | 10.35 | 10.35 | 10.00 | 10.15 | 10.15 | -1.93% | 5,873,671 |
| Jul 24, 2026 | 10.45 | 10.45 | 10.25 | 10.35 | 10.35 | -0.96% | 3,394,513 |
| Jul 23, 2026 | 10.50 | 10.90 | 10.40 | 10.45 | 10.45 | -0.48% | 4,538,930 |
| Jul 22, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 2,127,480 |
| Jul 21, 2026 | 10.50 | 10.55 | 10.40 | 10.40 | 10.40 | - | 2,280,519 |
| Jul 20, 2026 | 10.60 | 10.65 | 10.25 | 10.40 | 10.40 | -1.89% | 3,665,208 |
| Jul 17, 2026 | 10.95 | 11.05 | 10.55 | 10.60 | 10.60 | -4.50% | 6,123,126 |
| Jul 16, 2026 | 10.65 | 11.30 | 10.55 | 11.10 | 11.10 | 4.72% | 8,869,011 |
| Jul 15, 2026 | 10.35 | 10.65 | 10.35 | 10.60 | 10.60 | 1.92% | 2,004,751 |
| Jul 14, 2026 | 10.60 | 10.65 | 10.15 | 10.40 | 10.40 | -1.42% | 3,713,641 |
| Jul 13, 2026 | 10.45 | 10.60 | 10.45 | 10.55 | 10.55 | 0.96% | 3,184,712 |
| Jul 9, 2026 | 10.85 | 10.85 | 10.35 | 10.45 | 10.45 | -3.24% | 3,736,633 |
| Jul 8, 2026 | 10.95 | 11.10 | 10.70 | 10.80 | 10.80 | -1.37% | 3,490,035 |
| Jul 7, 2026 | 11.40 | 11.40 | 10.85 | 10.95 | 10.95 | -3.95% | 6,460,225 |
| Jul 6, 2026 | 11.50 | 11.65 | 11.15 | 11.40 | 11.40 | 1.79% | 11,989,190 |
| Jul 3, 2026 | 10.70 | 11.40 | 10.65 | 11.20 | 11.20 | 5.16% | 10,708,397 |
| Jul 2, 2026 | 10.30 | 10.65 | 10.20 | 10.65 | 10.65 | 3.40% | 3,854,025 |
| Jul 1, 2026 | 10.35 | 10.85 | 10.30 | 10.30 | 10.30 | 0.49% | 8,305,780 |
| Jun 30, 2026 | 10.10 | 10.30 | 10.05 | 10.25 | 10.25 | 2.60% | 2,865,716 |
| Jun 29, 2026 | 9.99 | 10.10 | 9.95 | 9.99 | 9.99 | - | 3,037,490 |
| Jun 26, 2026 | 10.25 | 10.25 | 9.97 | 9.99 | 9.99 | -3.01% | 3,936,926 |
| Jun 25, 2026 | 10.15 | 10.35 | 10.15 | 10.30 | 10.30 | 0.98% | 2,315,590 |
| Jun 24, 2026 | 9.99 | 10.20 | 9.92 | 10.20 | 10.20 | 2.00% | 3,321,952 |
| Jun 23, 2026 | 10.40 | 10.40 | 9.99 | 10.00 | 10.00 | -3.85% | 5,461,515 |
| Jun 22, 2026 | 10.30 | 10.40 | 10.25 | 10.40 | 10.40 | 0.48% | 2,175,233 |
| Jun 18, 2026 | 10.20 | 10.45 | 10.20 | 10.35 | 10.35 | 1.47% | 3,696,580 |
| Jun 17, 2026 | 10.30 | 10.45 | 10.15 | 10.20 | 10.20 | -1.92% | 3,882,757 |