International CSRC Investment Holdings Co., Ltd. (TPE:2104)
Taiwan
· Delayed Price · Currency is TWD 10.30
-0.25 (-2.37%)
At close: Dec 5, 2025
TPE:2104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.55 | 10.55 | 10.25 | 10.30 | 10.30 | -2.37% | 2,335,239 |
| Dec 4, 2025 | 10.50 | 10.60 | 10.40 | 10.55 | 10.55 | 1.44% | 1,785,081 |
| 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 |
| 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 |
| 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 |