International CSRC Investment Holdings Co. Ltd.(TW:2104)
NT$10.35+0.25 (+2.48%)
TW:2104
International CSRC Investment Holdings Co. Ltd. historical prices
NT$10.35
At close:+0.25 (+2.48%)
International CSRC Investment Holdings Co. Ltd. (2104) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.15 | 10.40 | 10.15 | 10.35 | 10.35 | +2.48% | 2,897,133 | 0.76 |
| Nov 10, 2026 | 10.05 | 10.20 | 10.05 | 10.10 | 10.10 | +2.12% | 1,840,778 | 0.48 |
| Nov 09, 2026 | 9.94 | 10.35 | 9.94 | 10.00 | 10.00 | +1.11% | 3,283,208 | 0.86 |
| Nov 06, 2026 | 9.85 | 10.05 | 9.56 | 9.89 | 9.89 | -3.51% | 8,251,757 | 2.22 |
| Nov 05, 2026 | 10.60 | 10.70 | 10.15 | 10.25 | 10.25 | -3.30% | 2,510,690 | 0.66 |
| Nov 04, 2026 | 10.35 | 10.65 | 10.05 | 10.60 | 10.60 | +2.91% | 6,025,883 | 1.60 |
| Nov 03, 2026 | 10.70 | 10.70 | 10.25 | 10.30 | 10.30 | -4.19% | 4,116,689 | 1.11 |
| Nov 02, 2026 | 10.80 | 10.80 | 10.60 | 10.75 | 10.75 | -0.46% | 3,424,701 | 0.93 |
| Oct 30, 2026 | 11.00 | 11.00 | 10.75 | 10.80 | 10.80 | -2.70% | 3,358,073 | 0.91 |
| Oct 29, 2026 | 11.30 | 11.45 | 11.05 | 11.10 | 11.10 | -1.33% | 2,230,273 | 0.60 |
| Oct 28, 2026 | 11.25 | 11.30 | 11.15 | 11.25 | 11.25 | +0.45% | 1,699,700 | 0.45 |
| Oct 27, 2026 | 11.55 | 11.65 | 11.05 | 11.20 | 11.20 | -3.03% | 5,727,417 | 1.55 |
| Oct 26, 2026 | 11.55 | 11.60 | 11.40 | 11.55 | 11.55 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 11.55 | 11.60 | 11.40 | 11.55 | 11.55 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.50 | 11.60 | 11.40 | 11.55 | 11.55 | +0.87% | 3,101,496 | 0.78 |
| Oct 21, 2026 | 11.60 | 11.60 | 11.35 | 11.45 | 11.45 | 0.00% | 3,133,559 | 0.79 |
| Oct 20, 2026 | 11.55 | 11.60 | 11.40 | 11.45 | 11.45 | -0.43% | 2,969,341 | 0.74 |
| Oct 19, 2026 | 11.80 | 11.80 | 11.45 | 11.50 | 11.50 | -2.54% | 3,474,440 | 0.87 |
| Oct 16, 2026 | 11.85 | 12.15 | 11.80 | 11.80 | 11.80 | -1.26% | 4,132,734 | 1.04 |
| Oct 15, 2026 | 12.10 | 12.15 | 11.60 | 11.95 | 11.95 | -2.45% | 8,062,974 | 2.07 |
| Oct 14, 2026 | 11.75 | 12.35 | 11.75 | 12.25 | 12.25 | +5.15% | 9,735,602 | 2.54 |
| Oct 13, 2026 | 11.55 | 11.75 | 11.45 | 11.65 | 11.65 | 0.00% | 5,508,248 | 1.42 |
| Oct 12, 2026 | 11.80 | 11.90 | 11.50 | 11.65 | 11.65 | +0.43% | 6,272,822 | 1.64 |
| Oct 09, 2026 | 11.60 | 11.65 | 11.30 | 11.60 | 11.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11.35 | 11.65 | 11.30 | 11.60 | 11.60 | +2.65% | 6,177,888 | 1.61 |
| Oct 07, 2026 | 11.30 | 11.40 | 11.10 | 11.30 | 11.30 | +0.44% | 2,791,037 | 0.74 |
| Oct 06, 2026 | 11.30 | 11.40 | 11.05 | 11.25 | 11.25 | 0.00% | 3,097,046 | 0.82 |
| Oct 05, 2026 | 11.25 | 11.30 | 11.05 | 11.25 | 11.25 | +2.27% | 4,890,748 | 1.30 |
| Oct 02, 2026 | 10.95 | 11.25 | 10.95 | 11.00 | 11.00 | 0.00% | 1,846,415 | 0.48 |
| Oct 01, 2026 | 11.05 | 11.35 | 10.95 | 11.00 | 11.00 | -1.35% | 3,126,051 | 0.78 |
| Sep 30, 2026 | 10.80 | 11.20 | 10.75 | 11.15 | 11.15 | +4.21% | 5,196,783 | 1.28 |
| Sep 29, 2026 | 11.10 | 11.40 | 10.65 | 10.70 | 10.70 | -4.04% | 6,186,219 | 1.53 |
| Sep 28, 2026 | 11.15 | 11.60 | 11.05 | 11.15 | 11.15 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 11.15 | 11.60 | 11.05 | 11.15 | 11.15 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 11.50 | 11.60 | 11.05 | 11.15 | 11.15 | -4.29% | 9,828,558 | 2.39 |
| Sep 23, 2026 | 10.65 | 11.65 | 10.65 | 11.65 | 11.65 | +9.91% | 21,035,316 | 5.49 |
| Sep 22, 2026 | 10.65 | 10.75 | 10.50 | 10.60 | 10.60 | 0.00% | 3,363,489 | 0.88 |
| Sep 21, 2026 | 10.45 | 10.60 | 10.45 | 10.60 | 10.60 | +0.47% | 1,297,102 | 0.34 |
| Sep 18, 2026 | 10.75 | 10.75 | 10.50 | 10.55 | 10.55 | -1.86% | 2,587,742 | 0.66 |
| Sep 17, 2026 | 10.40 | 10.85 | 10.40 | 10.75 | 10.75 | +2.87% | 4,747,256 | 1.23 |
| Sep 16, 2026 | 10.35 | 10.60 | 10.30 | 10.45 | 10.45 | +1.46% | 1,942,906 | 0.51 |
| Sep 15, 2026 | 10.30 | 10.35 | 10.25 | 10.30 | 10.30 | 0.00% | 823,029 | 0.21 |
| Sep 14, 2026 | 10.45 | 10.45 | 10.25 | 10.30 | 10.30 | -1.90% | 2,230,057 | 0.57 |
| Sep 11, 2026 | 10.45 | 10.55 | 10.40 | 10.50 | 10.50 | -0.94% | 2,010,432 | 0.51 |
| Sep 10, 2026 | 10.75 | 10.75 | 10.50 | 10.60 | 10.60 | -1.85% | 4,314,688 | 1.11 |
| Sep 09, 2026 | 10.10 | 10.95 | 10.10 | 10.80 | 10.80 | +6.93% | 10,263,999 | 2.72 |
| Sep 08, 2026 | 10.05 | 10.15 | 10.00 | 10.10 | 10.10 | +0.50% | 2,038,819 | 0.54 |
| Sep 07, 2026 | 10.40 | 10.40 | 9.97 | 10.05 | 10.05 | -2.43% | 5,335,815 | 1.42 |
| Sep 04, 2026 | 10.45 | 10.45 | 10.20 | 10.30 | 10.30 | 0.00% | 2,238,720 | 0.60 |
| Sep 03, 2026 | 10.50 | 10.70 | 10.25 | 10.30 | 10.30 | -1.44% | 2,464,970 | 0.66 |
