International CSRC Investment Holdings Co., Ltd. (TPE:2104)
Taiwan
· Delayed Price · Currency is TWD 10.75
-0.10 (-0.92%)
Apr 29, 2026, 1:30 PM CST
TPE:2104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.85 | 10.90 | 10.70 | 10.85 | 10.85 | -0.46% | 1,614,099 |
| Apr 27, 2026 | 10.70 | 10.95 | 10.35 | 10.90 | 10.90 | 1.87% | 4,842,148 |
| Apr 24, 2026 | 10.95 | 10.95 | 10.65 | 10.70 | 10.70 | -2.28% | 3,898,165 |
| Apr 23, 2026 | 11.30 | 11.30 | 10.75 | 10.95 | 10.95 | -1.79% | 5,090,310 |
| Apr 22, 2026 | 11.35 | 11.35 | 11.10 | 11.15 | 11.15 | -0.89% | 2,382,717 |
| Apr 21, 2026 | 11.20 | 11.40 | 11.15 | 11.25 | 11.25 | 0.90% | 2,020,636 |
| Apr 20, 2026 | 11.40 | 11.50 | 11.10 | 11.15 | 11.15 | -2.62% | 3,687,184 |
| Apr 17, 2026 | 11.55 | 11.85 | 11.40 | 11.45 | 11.45 | -0.43% | 3,389,315 |
| Apr 16, 2026 | 11.55 | 11.60 | 11.35 | 11.50 | 11.50 | 0.44% | 2,352,200 |
| Apr 15, 2026 | 11.80 | 11.85 | 11.40 | 11.45 | 11.45 | -2.97% | 4,131,960 |
| Apr 14, 2026 | 11.70 | 11.95 | 11.65 | 11.80 | 11.80 | 1.29% | 3,079,750 |
| Apr 13, 2026 | 11.50 | 11.85 | 11.50 | 11.65 | 11.65 | - | 3,318,765 |
| Apr 10, 2026 | 11.95 | 12.00 | 11.55 | 11.65 | 11.65 | -2.51% | 4,929,341 |
| Apr 9, 2026 | 12.20 | 12.30 | 11.95 | 11.95 | 11.95 | -2.05% | 2,789,763 |
| Apr 8, 2026 | 12.20 | 12.25 | 12.00 | 12.20 | 12.20 | 0.83% | 2,200,903 |
| Apr 7, 2026 | 12.30 | 12.45 | 12.05 | 12.10 | 12.10 | -1.22% | 2,409,343 |
| Apr 2, 2026 | 12.35 | 12.40 | 12.05 | 12.25 | 12.25 | - | 2,397,150 |
| Apr 1, 2026 | 12.30 | 12.40 | 12.15 | 12.25 | 12.25 | 0.82% | 3,174,657 |
| Mar 31, 2026 | 12.95 | 13.35 | 12.10 | 12.15 | 12.15 | -3.95% | 10,322,670 |
| Mar 30, 2026 | 12.15 | 12.75 | 12.15 | 12.65 | 12.65 | 3.27% | 5,668,814 |
| Mar 27, 2026 | 12.15 | 12.40 | 12.15 | 12.25 | 12.25 | - | 2,057,867 |
| Mar 26, 2026 | 12.15 | 12.45 | 12.15 | 12.25 | 12.25 | 1.66% | 2,995,957 |
| Mar 25, 2026 | 12.30 | 12.30 | 11.95 | 12.05 | 12.05 | -0.82% | 2,884,470 |
| Mar 24, 2026 | 12.40 | 12.40 | 12.00 | 12.15 | 12.15 | - | 3,499,201 |
| Mar 23, 2026 | 12.40 | 12.50 | 12.15 | 12.15 | 12.15 | -3.95% | 4,410,004 |
| Mar 20, 2026 | 12.80 | 13.30 | 12.50 | 12.65 | 12.65 | -0.39% | 7,760,387 |
| Mar 19, 2026 | 12.60 | 12.85 | 12.20 | 12.70 | 12.70 | - | 5,379,936 |
| Mar 18, 2026 | 12.60 | 12.90 | 12.60 | 12.70 | 12.70 | 1.60% | 4,511,831 |
| Mar 17, 2026 | 12.35 | 12.60 | 12.15 | 12.50 | 12.50 | 2.04% | 3,512,631 |
| Mar 16, 2026 | 12.60 | 12.70 | 12.20 | 12.25 | 12.25 | -1.21% | 4,063,670 |
| Mar 13, 2026 | 12.50 | 12.75 | 12.35 | 12.40 | 12.40 | -1.59% | 3,536,216 |
| Mar 12, 2026 | 12.35 | 12.75 | 12.30 | 12.60 | 12.60 | 2.86% | 4,823,035 |
| Mar 11, 2026 | 12.30 | 12.35 | 12.00 | 12.25 | 12.25 | -1.61% | 5,272,682 |
| Mar 10, 2026 | 12.50 | 12.70 | 12.15 | 12.45 | 12.45 | -1.19% | 5,390,248 |
| Mar 9, 2026 | 13.15 | 13.50 | 12.20 | 12.60 | 12.60 | -1.95% | 12,485,910 |
| Mar 6, 2026 | 12.00 | 13.05 | 11.95 | 12.85 | 12.85 | 7.53% | 13,257,280 |
| Mar 5, 2026 | 12.25 | 12.30 | 11.70 | 11.95 | 11.95 | -0.42% | 3,950,788 |
| Mar 4, 2026 | 12.35 | 12.35 | 11.70 | 12.00 | 12.00 | -4.38% | 7,222,541 |
| Mar 3, 2026 | 12.40 | 12.90 | 12.10 | 12.55 | 12.55 | 2.03% | 9,111,910 |
| Mar 2, 2026 | 13.00 | 13.40 | 12.25 | 12.30 | 12.30 | -6.82% | 13,111,920 |
| Feb 26, 2026 | 13.70 | 13.70 | 13.10 | 13.20 | 13.20 | -3.65% | 10,192,640 |
| Feb 25, 2026 | 14.00 | 14.80 | 13.10 | 13.70 | 13.70 | 1.11% | 33,512,890 |
| Feb 24, 2026 | 12.90 | 13.55 | 12.70 | 13.55 | 13.55 | 9.72% | 17,615,310 |
| Feb 23, 2026 | 11.40 | 12.35 | 11.40 | 12.35 | 12.35 | 9.78% | 9,703,841 |
| Feb 11, 2026 | 11.15 | 11.40 | 11.15 | 11.25 | 11.25 | 1.81% | 1,772,545 |
| Feb 10, 2026 | 11.05 | 11.15 | 10.85 | 11.05 | 11.05 | 0.45% | 1,662,270 |
| Feb 9, 2026 | 10.95 | 11.15 | 10.90 | 11.00 | 11.00 | 1.38% | 1,832,560 |
| Feb 6, 2026 | 11.10 | 11.15 | 10.70 | 10.85 | 10.85 | -3.12% | 4,349,382 |
| Feb 5, 2026 | 11.15 | 11.45 | 11.10 | 11.20 | 11.20 | - | 2,393,206 |
| Feb 4, 2026 | 10.95 | 11.20 | 10.85 | 11.20 | 11.20 | 2.28% | 1,715,339 |
| Feb 3, 2026 | 11.20 | 11.20 | 10.70 | 10.95 | 10.95 | - | 4,319,869 |
| Feb 2, 2026 | 11.85 | 11.85 | 10.85 | 10.95 | 10.95 | -8.37% | 10,475,890 |
| Jan 30, 2026 | 12.30 | 12.40 | 11.95 | 11.95 | 11.95 | -2.85% | 3,072,771 |
| Jan 29, 2026 | 12.45 | 12.55 | 12.15 | 12.30 | 12.30 | -1.20% | 3,333,512 |
| Jan 28, 2026 | 12.30 | 12.60 | 12.20 | 12.45 | 12.45 | 1.22% | 4,066,651 |
| Jan 27, 2026 | 12.85 | 12.95 | 12.20 | 12.30 | 12.30 | -1.99% | 6,327,303 |
| Jan 26, 2026 | 12.20 | 12.70 | 12.20 | 12.55 | 12.55 | 3.72% | 6,785,095 |
| Jan 23, 2026 | 12.00 | 12.15 | 11.95 | 12.10 | 12.10 | 0.41% | 2,690,427 |
| Jan 22, 2026 | 12.25 | 12.50 | 11.80 | 12.05 | 12.05 | -0.82% | 4,828,756 |
| Jan 21, 2026 | 12.20 | 12.30 | 11.95 | 12.15 | 12.15 | -1.22% | 6,071,036 |
| Jan 20, 2026 | 12.50 | 12.95 | 12.20 | 12.30 | 12.30 | -1.60% | 7,292,648 |
| Jan 19, 2026 | 11.95 | 12.90 | 11.95 | 12.50 | 12.50 | 4.17% | 7,373,783 |
| Jan 16, 2026 | 11.95 | 12.35 | 11.80 | 12.00 | 12.00 | 1.27% | 5,689,593 |
| Jan 15, 2026 | 11.55 | 12.00 | 11.45 | 11.85 | 11.85 | 2.16% | 4,360,910 |
| Jan 14, 2026 | 11.60 | 11.65 | 11.45 | 11.60 | 11.60 | 0.43% | 2,265,407 |
| Jan 13, 2026 | 11.45 | 11.65 | 11.30 | 11.55 | 11.55 | 1.76% | 5,566,428 |
| Jan 12, 2026 | 11.15 | 11.45 | 11.05 | 11.35 | 11.35 | 3.65% | 2,539,083 |
| Jan 9, 2026 | 11.35 | 11.35 | 10.90 | 10.95 | 10.95 | -1.79% | 2,307,517 |
| Jan 8, 2026 | 11.55 | 11.75 | 11.15 | 11.15 | 11.15 | -2.62% | 3,309,185 |
| Jan 7, 2026 | 11.15 | 11.50 | 11.05 | 11.45 | 11.45 | 2.69% | 2,849,541 |
| Jan 6, 2026 | 10.85 | 11.25 | 10.75 | 11.15 | 11.15 | 2.76% | 2,698,261 |
| Jan 5, 2026 | 11.10 | 11.15 | 10.80 | 10.85 | 10.85 | -2.69% | 3,252,378 |
| Jan 2, 2026 | 11.50 | 11.55 | 11.05 | 11.15 | 11.15 | -3.04% | 3,273,755 |
| Dec 31, 2025 | 11.60 | 11.70 | 11.45 | 11.50 | 11.50 | -1.29% | 1,690,253 |
| Dec 30, 2025 | 11.50 | 11.80 | 11.45 | 11.65 | 11.65 | 1.30% | 3,900,055 |
| Dec 29, 2025 | 11.30 | 11.80 | 11.30 | 11.50 | 11.50 | 1.77% | 2,639,972 |
| Dec 26, 2025 | 11.50 | 11.55 | 11.25 | 11.30 | 11.30 | -1.31% | 1,586,625 |
| Dec 24, 2025 | 11.90 | 12.00 | 11.40 | 11.45 | 11.45 | -3.38% | 3,447,482 |
| Dec 23, 2025 | 11.60 | 11.95 | 11.50 | 11.85 | 11.85 | 2.60% | 4,674,205 |
| Dec 22, 2025 | 11.35 | 11.70 | 11.30 | 11.55 | 11.55 | 2.21% | 3,250,612 |
| Dec 19, 2025 | 10.75 | 11.30 | 10.70 | 11.30 | 11.30 | 5.61% | 3,623,130 |
| Dec 18, 2025 | 10.75 | 10.80 | 10.60 | 10.70 | 10.70 | -0.47% | 2,699,223 |
| Dec 17, 2025 | 11.50 | 11.50 | 10.75 | 10.75 | 10.75 | -6.93% | 7,630,487 |
| Dec 16, 2025 | 11.40 | 11.60 | 11.20 | 11.55 | 11.55 | 0.43% | 2,659,328 |
| Dec 15, 2025 | 11.35 | 11.65 | 11.30 | 11.50 | 11.50 | 1.32% | 2,015,549 |
| Dec 12, 2025 | 11.70 | 11.85 | 11.15 | 11.35 | 11.35 | -2.99% | 4,977,602 |
| Dec 11, 2025 | 11.25 | 11.80 | 11.20 | 11.70 | 11.70 | 3.54% | 4,600,894 |
| Dec 10, 2025 | 11.75 | 11.80 | 11.25 | 11.30 | 11.30 | -4.24% | 6,398,719 |
| Dec 9, 2025 | 11.45 | 11.90 | 11.15 | 11.80 | 11.80 | 4.42% | 14,126,990 |
| Dec 8, 2025 | 10.35 | 11.30 | 10.35 | 11.30 | 11.30 | 9.71% | 12,023,090 |
| 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% | 1,786,783 |
| 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% | 15,669,870 |
| 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 |