International CSRC Investment Holdings Co., Ltd. - 2104.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	10.75	10.65	10.65	10.75	10.65	752,528
October 20, 2025	10.75	10.7	10.7	10.9	10.6	1.36M
October 17, 2025	10.6	10.75	10.75	10.85	10.6	1.35M
October 16, 2025	10.75	10.65	10.65	10.8	10.6	1.14M
October 15, 2025	10.85	10.65	10.65	10.85	10.6	1.6M
October 14, 2025	10.9	10.85	10.85	11	10.8	1.27M
October 13, 2025	10.85	10.95	10.95	11.05	10.7	1.56M
October 09, 2025	10.75	11.1	11.1	11.25	10.75	3.2M
October 08, 2025	10.7	10.7	10.7	10.75	10.6	475,976
October 07, 2025	10.75	10.7	10.7	10.85	10.65	869,614
October 03, 2025	10.8	10.75	10.75	10.8	10.7	842,755
October 02, 2025	10.95	10.85	10.85	11	10.75	955,809
October 01, 2025	10.8	10.9	10.9	10.95	10.75	824,214
September 30, 2025	11.05	10.8	10.8	11.1	10.75	836,191
September 29, 2025	10.9	10.9	10.9	10.9	10.9	0
September 26, 2025	11.1	10.9	10.9	11.1	10.65	2.79M
September 25, 2025	10.75	11.1	11.1	11.15	10.7	3.27M
September 24, 2025	10.8	10.7	10.7	10.8	10.6	785,368
September 23, 2025	10.8	10.75	10.75	10.85	10.7	1.04M
September 22, 2025	10.75	10.75	10.75	10.9	10.7	1.18M
September 19, 2025	10.7	10.7	10.7	10.8	10.65	941,123
September 18, 2025	10.7	10.65	10.65	10.75	10.55	1.16M
September 17, 2025	10.5	10.6	10.6	10.75	10.5	1.22M
September 16, 2025	10.6	10.5	10.5	10.7	10.45	1.37M
September 15, 2025	10.65	10.65	10.65	10.75	10.55	450,810
September 12, 2025	10.6	10.65	10.65	10.7	10.55	1.18M
September 11, 2025	10.9	10.55	10.55	10.9	10.5	2.26M
September 10, 2025	10.9	10.9	10.9	10.95	10.75	1.1M
September 09, 2025	11	10.9	10.9	11.05	10.85	984,834
September 08, 2025	11	10.9	10.9	11.05	10.8	1.3M
September 05, 2025	11.05	11	11	11.15	10.9	857,926
September 04, 2025	11	11.05	11.05	11.15	11	544,117
September 03, 2025	11	10.95	10.95	11.15	10.9	1.08M
September 02, 2025	10.95	11	11	11.1	10.85	762,127
September 01, 2025	11.05	10.95	10.95	11.2	10.8	1.99M
August 29, 2025	11.35	11.1	11.1	11.4	11.1	1.95M
August 28, 2025	11.35	11.3	11.3	11.45	11.25	1.14M
August 27, 2025	11.4	11.4	11.4	11.6	11.35	1.26M
August 26, 2025	11.85	11.45	11.45	11.95	11.35	3.24M
August 25, 2025	12.2	11.95	11.95	12.3	11.9	1.34M
August 22, 2025	12.15	11.95	11.95	12.2	11.9	1.12M
August 21, 2025	11.85	12.1	12.1	12.35	11.85	2.11M
August 20, 2025	12.15	11.8	11.8	12.2	11.75	2M
August 19, 2025	12.45	12.15	12.15	12.45	12.1	2.06M
August 18, 2025	12.1	12.3	12.3	12.65	12.1	3.89M
August 15, 2025	12.15	12.05	12.05	12.15	11.85	2.34M
August 14, 2025	12.15	12.15	12.15	12.5	12.1	2.98M
August 13, 2025	12.1	12.55	12.55	12.9	12.1	5.11M
August 12, 2025	11.65	12	12	12.15	11.65	2.28M
August 11, 2025	11.55	11.65	11.65	11.7	11.4	1.18M
August 08, 2025	11.5	11.55	11.55	11.8	11.5	1.24M
August 07, 2025	11.6	11.55	11.55	11.7	11.5	1.47M
August 06, 2025	11.55	11.45	11.45	11.65	11.45	868,808
August 05, 2025	11.5	11.45	11.45	11.6	11.4	909,216
August 04, 2025	11.55	11.55	11.55	11.6	11.2	2.36M
August 01, 2025	11.95	11.75	11.75	12.05	11.75	2.27M
July 31, 2025	12.45	12.2	12.2	12.45	12.05	2.59M
July 30, 2025	12.3	12.45	12.45	12.65	12.15	4.36M
July 29, 2025	12.1	12.35	12.35	12.6	12.05	6.76M
July 28, 2025	11.5	12.05	12.05	12.1	11.5	4.61M

International CSRC Investment Holdings Co., Ltd. (2104.TW) TAI